Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.64 | 20.64 | 20.16 | 20.29 | 918,900 | -0.41(-1.98%) |
Apr 27, 2007 | 21.02 | 21.16 | 20.64 | 20.70 | 329,300 | -0.42(-1.99%) |
Apr 26, 2007 | 21.35 | 21.40 | 21.01 | 21.12 | 210,000 | -0.26(-1.22%) |
Apr 25, 2007 | 21.47 | 21.56 | 21.34 | 21.38 | 254,100 | +0.08(+0.38%) |
Apr 24, 2007 | 21.35 | 21.50 | 21.22 | 21.30 | 665,100 | -0.05(-0.23%) |
Apr 23, 2007 | 22.21 | 22.22 | 21.25 | 21.35 | 698,500 | -0.97(-4.35%) |
Apr 20, 2007 | 22.05 | 22.33 | 21.92 | 22.32 | 389,300 | +0.97(+4.54%) |
Apr 19, 2007 | 21.23 | 21.49 | 21.14 | 21.35 | 444,000 | -0.14(-0.65%) |
Apr 18, 2007 | 21.59 | 21.79 | 21.34 | 21.49 | 288,800 | -0.24(-1.10%) |
Apr 17, 2007 | 21.69 | 21.79 | 21.49 | 21.73 | 316,800 | +0.02(+0.09%) |
Apr 16, 2007 | 21.32 | 21.78 | 21.32 | 21.71 | 513,600 | +0.47(+2.21%) |
Apr 13, 2007 | 21.25 | 21.46 | 21.17 | 21.24 | 968,500 | -0.05(-0.23%) |
Apr 12, 2007 | 21.50 | 21.60 | 21.24 | 21.29 | 896,300 | -0.28(-1.30%) |
Apr 11, 2007 | 21.61 | 22.45 | 21.48 | 21.57 | 694,300 | -0.03(-0.14%) |
Apr 10, 2007 | 21.38 | 21.73 | 21.29 | 21.60 | 410,100 | +0.19(+0.89%) |
Apr 09, 2007 | 21.50 | 21.64 | 21.30 | 21.41 | 193,400 | -0.09(-0.42%) |
Apr 05, 2007 | 21.56 | 21.61 | 21.31 | 21.50 | 210,200 | -0.12(-0.56%) |
Apr 04, 2007 | 21.80 | 21.82 | 21.26 | 21.62 | 231,800 | -0.17(-0.78%) |
Apr 03, 2007 | 21.60 | 22.20 | 21.45 | 21.79 | 268,900 | +0.24(+1.11%) |
Apr 02, 2007 | 22.06 | 22.06 | 21.47 | 21.55 | 405,900 | -0.51(-2.31%) |
Mar 30, 2007 | 22.72 | 23.00 | 21.93 | 22.06 | 588,800 | -0.57(-2.52%) |
Mar 29, 2007 | 22.99 | 23.11 | 22.27 | 22.63 | 526,200 | -0.14(-0.61%) |
Mar 28, 2007 | 22.46 | 22.88 | 21.99 | 22.77 | 735,300 | +0.18(+0.80%) |
Mar 27, 2007 | 23.09 | 23.41 | 22.53 | 22.59 | 351,000 | -0.25(-1.09%) |
Mar 26, 2007 | 23.10 | 23.17 | 22.62 | 22.84 | 602,300 | -0.28(-1.21%) |
Mar 23, 2007 | 22.93 | 23.25 | 22.88 | 23.12 | 594,500 | +0.20(+0.87%) |
Mar 22, 2007 | 23.03 | 23.03 | 22.58 | 22.92 | 362,800 | +0.01(+0.04%) |
Mar 21, 2007 | 22.58 | 23.05 | 22.03 | 22.91 | 397,100 | +0.32(+1.42%) |
Mar 20, 2007 | 22.00 | 22.64 | 22.00 | 22.59 | 241,900 | +0.57(+2.59%) |
Mar 19, 2007 | 22.17 | 22.20 | 21.92 | 22.02 | 205,300 | -0.02(-0.09%) |
Mar 16, 2007 | 22.22 | 22.33 | 21.92 | 22.04 | 512,300 | -0.17(-0.77%) |
Mar 15, 2007 | 21.79 | 22.40 | 21.79 | 22.21 | 517,600 | +0.45(+2.07%) |
Mar 14, 2007 | 21.43 | 22.14 | 21.25 | 21.76 | 423,200 | +0.27(+1.26%) |
Mar 13, 2007 | 22.32 | 22.20 | 21.35 | 21.49 | 447,200 | -0.83(-3.72%) |
Mar 12, 2007 | 21.94 | 22.40 | 21.73 | 22.32 | 283,100 | +0.06(+0.27%) |
Mar 09, 2007 | 22.31 | 22.56 | 21.64 | 22.26 | 291,800 | +0.15(+0.68%) |
Mar 08, 2007 | 21.43 | 22.15 | 21.40 | 22.11 | 654,100 | +0.90(+4.24%) |
Mar 07, 2007 | 21.75 | 21.75 | 21.12 | 21.21 | 516,100 | -0.54(-2.48%) |
Mar 06, 2007 | 21.41 | 23.31 | 21.26 | 21.75 | 562,200 | +0.64(+3.03%) |
Mar 05, 2007 | 21.93 | 22.00 | 21.07 | 21.11 | 594,100 | -1.11(-5.00%) |
Mar 02, 2007 | 22.86 | 23.14 | 22.19 | 22.22 | 466,200 | -0.82(-3.56%) |
Mar 01, 2007 | 22.57 | 23.55 | 22.34 | 23.04 | 427,200 | -0.10(-0.43%) |
Feb 28, 2007 | 23.30 | 23.50 | 23.10 | 23.14 | 513,200 | -0.16(-0.69%) |
Feb 27, 2007 | 23.91 | 24.22 | 22.83 | 23.30 | 554,000 | -0.86(-3.56%) |
Feb 26, 2007 | 24.18 | 24.21 | 23.95 | 24.16 | 574,455 | +0.04(+0.17%) |
Feb 23, 2007 | 24.42 | 24.49 | 24.09 | 24.12 | 525,400 | -0.29(-1.19%) |
Feb 22, 2007 | 24.65 | 24.70 | 24.15 | 24.41 | 416,900 | -0.24(-0.97%) |
Feb 21, 2007 | 24.54 | 24.76 | 24.48 | 24.65 | 239,800 | -0.02(-0.08%) |
Feb 20, 2007 | 24.83 | 24.85 | 24.59 | 24.67 | 471,700 | -0.28(-1.12%) |
Feb 16, 2007 | 24.76 | 25.17 | 24.62 | 24.95 | 381,100 | +0.18(+0.73%) |
Feb 15, 2007 | 25.63 | 25.63 | 24.44 | 24.77 | 443,400 | +0.02(+0.08%) |
Feb 14, 2007 | 24.84 | 25.01 | 24.52 | 24.75 | 704,100 | -0.11(-0.44%) |
Feb 13, 2007 | 24.30 | 24.88 | 24.30 | 24.86 | 284,288 | +0.56(+2.30%) |
Feb 12, 2007 | 24.80 | 24.92 | 24.20 | 24.30 | 336,100 | -0.36(-1.46%) |
Feb 09, 2007 | 25.02 | 25.05 | 24.49 | 24.66 | 309,500 | -0.39(-1.56%) |
Feb 08, 2007 | 24.92 | 25.07 | 24.86 | 25.05 | 178,400 | +0.05(+0.20%) |
Feb 07, 2007 | 24.84 | 25.03 | 24.77 | 25.00 | 248,900 | +0.23(+0.93%) |
Feb 06, 2007 | 24.30 | 25.49 | 24.21 | 24.77 | 590,600 | +0.27(+1.10%) |
Feb 05, 2007 | 24.37 | 24.61 | 24.32 | 24.50 | 836,000 | +0.04(+0.16%) |
Feb 02, 2007 | 24.50 | 24.50 | 24.37 | 24.46 | 433,000 | -0.02(-0.08%) |