Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.96 | 19.96 | 19.54 | 19.59 | 428,998 | -0.30(-1.52%) |
Apr 27, 2007 | 20.01 | 20.22 | 19.85 | 19.89 | 252,341 | -0.22(-1.10%) |
Apr 26, 2007 | 20.14 | 20.23 | 20.02 | 20.11 | 447,267 | -0.03(-0.13%) |
Apr 25, 2007 | 20.14 | 20.30 | 19.95 | 20.14 | 640,746 | +0.09(+0.44%) |
Apr 24, 2007 | 20.30 | 20.40 | 19.89 | 20.05 | 399,851 | -0.26(-1.27%) |
Apr 23, 2007 | 20.29 | 20.45 | 20.19 | 20.30 | 301,311 | -0.03(-0.13%) |
Apr 20, 2007 | 20.56 | 20.59 | 20.32 | 20.33 | 329,407 | +0.00(+0.00%) |
Apr 19, 2007 | 20.55 | 20.72 | 20.19 | 20.33 | 262,951 | -0.26(-1.25%) |
Apr 18, 2007 | 20.69 | 20.82 | 20.55 | 20.59 | 168,688 | -0.22(-1.07%) |
Apr 17, 2007 | 20.69 | 20.84 | 20.32 | 20.81 | 504,032 | +0.10(+0.47%) |
Apr 16, 2007 | 20.15 | 20.94 | 20.13 | 20.71 | 616,460 | +0.59(+2.91%) |
Apr 13, 2007 | 20.27 | 20.39 | 20.10 | 20.13 | 694,263 | -0.20(-0.96%) |
Apr 12, 2007 | 20.24 | 20.45 | 20.18 | 20.32 | 552,816 | -0.01(-0.04%) |
Apr 11, 2007 | 20.59 | 20.62 | 20.14 | 20.33 | 638,216 | -0.21(-1.04%) |
Apr 10, 2007 | 20.55 | 20.76 | 20.46 | 20.54 | 205,204 | -0.01(-0.04%) |
Apr 09, 2007 | 20.52 | 20.67 | 20.50 | 20.55 | 233,204 | -0.04(-0.17%) |
Apr 05, 2007 | 20.38 | 20.85 | 20.27 | 20.59 | 323,398 | +0.25(+1.22%) |
Apr 04, 2007 | 20.85 | 20.85 | 19.92 | 20.34 | 969,411 | -0.59(-2.80%) |
Apr 03, 2007 | 20.92 | 20.93 | 20.60 | 20.93 | 570,077 | +0.18(+0.86%) |
Apr 02, 2007 | 20.63 | 21.40 | 20.46 | 20.75 | 1,065,218 | -0.91(-4.22%) |
Mar 30, 2007 | 21.77 | 21.88 | 21.36 | 21.66 | 386,420 | -0.17(-0.77%) |
Mar 29, 2007 | 21.56 | 21.83 | 21.39 | 21.83 | 642,438 | +0.35(+1.65%) |
Mar 28, 2007 | 20.81 | 21.74 | 20.75 | 21.48 | 7,719,514 | +1.68(+8.47%) |
Mar 27, 2007 | 20.27 | 20.27 | 19.80 | 19.80 | 282,084 | -0.58(-2.83%) |
Mar 26, 2007 | 20.36 | 20.38 | 20.14 | 20.38 | 175,083 | -0.01(-0.04%) |
Mar 23, 2007 | 20.44 | 20.54 | 20.19 | 20.38 | 212,658 | -0.12(-0.61%) |
Mar 22, 2007 | 20.93 | 20.98 | 20.36 | 20.51 | 301,869 | -0.35(-1.70%) |
Mar 21, 2007 | 20.04 | 20.93 | 19.97 | 20.86 | 304,809 | +0.87(+4.35%) |
Mar 20, 2007 | 19.59 | 20.07 | 19.59 | 19.99 | 286,403 | +0.35(+1.76%) |
Mar 19, 2007 | 19.70 | 19.94 | 19.52 | 19.65 | 212,976 | -0.04(-0.22%) |
Mar 16, 2007 | 20.21 | 20.31 | 19.65 | 19.69 | 509,275 | -0.52(-2.59%) |
Mar 15, 2007 | 20.14 | 20.29 | 19.98 | 20.22 | 249,336 | +0.12(+0.57%) |
Mar 14, 2007 | 19.89 | 20.27 | 19.81 | 20.10 | 186,946 | +0.17(+0.85%) |
Mar 13, 2007 | 20.11 | 20.24 | 19.90 | 19.93 | 400,583 | -0.18(-0.88%) |
Mar 12, 2007 | 20.09 | 20.35 | 20.01 | 20.11 | 282,307 | -0.04(-0.22%) |
Mar 09, 2007 | 20.30 | 20.35 | 20.03 | 20.15 | 218,270 | +0.05(+0.26%) |
Mar 08, 2007 | 20.30 | 20.40 | 20.04 | 20.10 | 164,187 | +0.00(+0.00%) |
Mar 07, 2007 | 20.05 | 20.26 | 20.01 | 20.10 | 273,560 | -0.03(-0.13%) |
Mar 06, 2007 | 19.83 | 20.34 | 19.83 | 20.13 | 259,379 | +0.43(+2.21%) |
Mar 05, 2007 | 19.90 | 20.13 | 19.67 | 19.69 | 431,892 | -0.27(-1.33%) |
Mar 02, 2007 | 20.29 | 20.30 | 19.78 | 19.96 | 443,073 | -0.50(-2.43%) |
Mar 01, 2007 | 20.18 | 20.60 | 19.96 | 20.46 | 288,429 | +0.16(+0.79%) |
Feb 28, 2007 | 20.26 | 20.44 | 19.95 | 20.30 | 648,229 | -0.01(-0.04%) |
Feb 27, 2007 | 20.32 | 20.51 | 20.21 | 20.30 | 674,790 | -0.37(-1.80%) |
Feb 26, 2007 | 20.46 | 20.72 | 20.38 | 20.68 | 200,026 | +0.12(+0.60%) |
Feb 23, 2007 | 20.73 | 20.86 | 20.47 | 20.55 | 213,253 | -0.23(-1.11%) |
Feb 22, 2007 | 20.97 | 21.18 | 20.54 | 20.78 | 192,994 | -0.23(-1.10%) |
Feb 21, 2007 | 21.20 | 21.20 | 20.80 | 21.01 | 327,023 | -0.35(-1.66%) |
Feb 20, 2007 | 20.70 | 21.58 | 20.45 | 21.37 | 281,943 | +0.61(+2.95%) |
Feb 16, 2007 | 21.00 | 21.03 | 20.63 | 20.76 | 232,955 | -0.23(-1.10%) |
Feb 15, 2007 | 21.38 | 21.38 | 20.92 | 20.99 | 141,471 | -0.35(-1.62%) |
Feb 14, 2007 | 21.01 | 21.71 | 21.01 | 21.33 | 278,747 | +0.29(+1.39%) |
Feb 13, 2007 | 20.89 | 21.13 | 20.89 | 21.04 | 294,411 | +0.16(+0.76%) |
Feb 12, 2007 | 20.59 | 20.94 | 20.48 | 20.88 | 358,557 | +0.31(+1.51%) |
Feb 09, 2007 | 21.04 | 21.04 | 20.46 | 20.57 | 390,096 | -0.59(-2.77%) |
Feb 08, 2007 | 20.46 | 21.16 | 20.41 | 21.16 | 432,207 | +0.62(+3.02%) |
Feb 07, 2007 | 20.08 | 20.69 | 20.07 | 20.54 | 596,903 | +0.54(+2.71%) |
Feb 06, 2007 | 20.15 | 20.45 | 19.75 | 19.99 | 464,996 | -0.61(-2.97%) |
Feb 05, 2007 | 20.89 | 21.27 | 20.47 | 20.61 | 505,172 | -0.18(-0.85%) |
Feb 02, 2007 | 20.98 | 21.23 | 20.57 | 20.78 | 467,859 | -0.19(-0.89%) |