Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.48 | 22.57 | 22.29 | 22.38 | 997,267 | -0.13(-0.58%) |
Apr 27, 2007 | 22.64 | 22.65 | 22.35 | 22.51 | 1,167,840 | -0.16(-0.69%) |
Apr 26, 2007 | 22.74 | 22.77 | 22.61 | 22.66 | 539,121 | -0.10(-0.46%) |
Apr 25, 2007 | 22.63 | 22.85 | 22.45 | 22.77 | 747,719 | +0.19(+0.83%) |
Apr 24, 2007 | 22.16 | 22.60 | 22.09 | 22.58 | 821,768 | +0.38(+1.73%) |
Apr 23, 2007 | 22.12 | 22.22 | 22.07 | 22.20 | 399,030 | +0.06(+0.26%) |
Apr 20, 2007 | 22.24 | 22.25 | 22.06 | 22.14 | 622,869 | +0.08(+0.38%) |
Apr 19, 2007 | 21.88 | 22.12 | 21.81 | 22.05 | 440,134 | -0.01(-0.03%) |
Apr 18, 2007 | 21.88 | 22.11 | 21.80 | 22.06 | 275,718 | +0.08(+0.38%) |
Apr 17, 2007 | 21.98 | 22.05 | 21.79 | 21.98 | 264,480 | -0.03(-0.12%) |
Apr 16, 2007 | 21.81 | 22.02 | 21.81 | 22.00 | 218,142 | +0.25(+1.16%) |
Apr 13, 2007 | 21.77 | 21.83 | 21.65 | 21.75 | 604,549 | -0.05(-0.24%) |
Apr 12, 2007 | 21.88 | 21.92 | 21.70 | 21.80 | 333,348 | -0.21(-0.97%) |
Apr 11, 2007 | 22.08 | 22.20 | 21.96 | 22.01 | 647,346 | -0.08(-0.35%) |
Apr 10, 2007 | 21.82 | 22.14 | 21.79 | 22.09 | 494,631 | +0.24(+1.10%) |
Apr 09, 2007 | 21.67 | 21.90 | 21.57 | 21.85 | 731,247 | +0.16(+0.75%) |
Apr 05, 2007 | 21.88 | 21.90 | 21.68 | 21.69 | 759,881 | -0.21(-0.98%) |
Apr 04, 2007 | 22.18 | 22.22 | 21.90 | 21.90 | 670,900 | -0.31(-1.40%) |
Apr 03, 2007 | 22.35 | 22.41 | 22.20 | 22.22 | 346,842 | -0.10(-0.47%) |
Apr 02, 2007 | 22.07 | 22.33 | 21.96 | 22.32 | 462,918 | +0.34(+1.54%) |
Mar 30, 2007 | 22.31 | 22.41 | 21.86 | 21.98 | 567,254 | -0.32(-1.46%) |
Mar 29, 2007 | 22.20 | 22.31 | 21.96 | 22.31 | 677,674 | +0.28(+1.27%) |
Mar 28, 2007 | 21.88 | 22.16 | 21.87 | 22.03 | 815,302 | +0.03(+0.12%) |
Mar 27, 2007 | 22.10 | 22.17 | 21.92 | 22.00 | 197,359 | -0.18(-0.82%) |
Mar 26, 2007 | 22.09 | 22.21 | 22.01 | 22.18 | 399,492 | +0.12(+0.56%) |
Mar 23, 2007 | 21.94 | 22.09 | 21.76 | 22.06 | 465,227 | +0.18(+0.80%) |
Mar 22, 2007 | 21.98 | 22.00 | 21.76 | 21.88 | 384,559 | -0.05(-0.21%) |
Mar 21, 2007 | 21.77 | 22.03 | 21.60 | 21.93 | 627,333 | +0.15(+0.69%) |
Mar 20, 2007 | 21.45 | 21.78 | 21.43 | 21.78 | 397,798 | +0.16(+0.72%) |
Mar 19, 2007 | 21.70 | 21.81 | 21.47 | 21.62 | 508,794 | +0.03(+0.15%) |
Mar 16, 2007 | 21.60 | 21.73 | 21.22 | 21.59 | 1,270,523 | -0.02(-0.09%) |
Mar 15, 2007 | 21.29 | 21.66 | 21.29 | 21.61 | 564,523 | +0.27(+1.28%) |
Mar 14, 2007 | 21.20 | 21.36 | 20.86 | 21.34 | 1,093,792 | +0.40(+1.92%) |
Mar 13, 2007 | 21.47 | 21.42 | 20.79 | 20.94 | 1,051,764 | -0.54(-2.51%) |
Mar 12, 2007 | 21.40 | 21.55 | 21.32 | 21.47 | 462,610 | -0.03(-0.15%) |
Mar 09, 2007 | 21.55 | 21.68 | 21.38 | 21.51 | 405,957 | +0.07(+0.33%) |
Mar 08, 2007 | 21.57 | 21.68 | 21.33 | 21.44 | 391,025 | -0.03(-0.12%) |
Mar 07, 2007 | 21.57 | 21.66 | 21.32 | 21.46 | 570,373 | -0.12(-0.54%) |
Mar 06, 2007 | 21.55 | 21.96 | 21.42 | 21.58 | 565,600 | +0.18(+0.85%) |
Mar 05, 2007 | 21.78 | 21.99 | 21.38 | 21.40 | 817,765 | -0.64(-2.89%) |
Mar 02, 2007 | 22.49 | 22.57 | 21.99 | 22.03 | 463,841 | -0.59(-2.61%) |
Mar 01, 2007 | 22.40 | 22.77 | 22.18 | 22.62 | 579,148 | +0.04(+0.17%) |
Feb 28, 2007 | 22.28 | 22.82 | 22.02 | 22.59 | 1,318,862 | +0.70(+3.17%) |
Feb 27, 2007 | 21.66 | 22.46 | 21.66 | 21.89 | 1,105,338 | -0.76(-3.36%) |
Feb 26, 2007 | 22.81 | 22.98 | 22.55 | 22.65 | 590,004 | -0.05(-0.20%) |
Feb 23, 2007 | 22.81 | 22.84 | 22.55 | 22.70 | 461,686 | -0.16(-0.68%) |
Feb 22, 2007 | 22.88 | 22.91 | 22.61 | 22.85 | 536,966 | -0.06(-0.26%) |
Feb 21, 2007 | 23.05 | 23.07 | 22.75 | 22.91 | 1,063,772 | -0.30(-1.29%) |
Feb 20, 2007 | 23.14 | 23.32 | 22.68 | 23.21 | 679,983 | +0.08(+0.36%) |
Feb 16, 2007 | 23.01 | 23.25 | 22.90 | 23.12 | 1,415,387 | -0.53(-2.25%) |
Feb 15, 2007 | 24.46 | 24.46 | 23.57 | 23.66 | 936,920 | -0.84(-3.45%) |
Feb 14, 2007 | 24.72 | 24.94 | 24.44 | 24.50 | 535,504 | -0.23(-0.92%) |
Feb 13, 2007 | 24.53 | 24.73 | 24.44 | 24.73 | 300,630 | +0.20(+0.82%) |
Feb 12, 2007 | 24.40 | 24.57 | 24.29 | 24.53 | 319,131 | +0.11(+0.45%) |
Feb 09, 2007 | 24.52 | 24.67 | 24.21 | 24.42 | 343,763 | -0.13(-0.53%) |
Feb 08, 2007 | 24.29 | 24.64 | 24.28 | 24.55 | 250,779 | +0.19(+0.80%) |
Feb 07, 2007 | 24.26 | 24.39 | 24.05 | 24.35 | 638,263 | +0.07(+0.29%) |
Feb 06, 2007 | 24.16 | 24.28 | 24.03 | 24.28 | 472,001 | +0.08(+0.35%) |
Feb 05, 2007 | 23.99 | 24.21 | 23.89 | 24.20 | 330,985 | +0.13(+0.54%) |
Feb 02, 2007 | 24.03 | 24.18 | 23.94 | 24.07 | 467,382 | +0.02(+0.08%) |