Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.57 | 20.83 | 20.05 | 20.26 | 112,923 | -0.24(-1.15%) |
Apr 27, 2007 | 20.77 | 20.87 | 20.42 | 20.50 | 61,256 | -0.37(-1.77%) |
Apr 26, 2007 | 20.77 | 20.90 | 20.51 | 20.87 | 57,776 | +0.16(+0.78%) |
Apr 25, 2007 | 20.57 | 20.97 | 20.54 | 20.71 | 111,883 | +0.30(+1.48%) |
Apr 24, 2007 | 20.48 | 20.56 | 20.11 | 20.40 | 66,544 | +0.03(+0.13%) |
Apr 23, 2007 | 20.51 | 20.83 | 20.34 | 20.38 | 79,489 | -0.24(-1.17%) |
Apr 20, 2007 | 20.53 | 20.75 | 20.26 | 20.62 | 258,218 | +0.42(+2.06%) |
Apr 19, 2007 | 20.46 | 20.61 | 20.16 | 20.20 | 132,469 | -0.36(-1.77%) |
Apr 18, 2007 | 21.18 | 21.41 | 20.53 | 20.57 | 148,209 | -0.75(-3.53%) |
Apr 17, 2007 | 21.34 | 21.39 | 21.01 | 21.32 | 80,840 | -0.01(-0.06%) |
Apr 16, 2007 | 20.77 | 21.34 | 20.77 | 21.33 | 73,503 | +0.67(+3.22%) |
Apr 13, 2007 | 20.95 | 20.95 | 20.51 | 20.67 | 256,854 | -0.23(-1.09%) |
Apr 12, 2007 | 20.43 | 20.97 | 20.38 | 20.89 | 129,103 | +0.38(+1.83%) |
Apr 11, 2007 | 20.89 | 20.91 | 20.46 | 20.52 | 112,978 | -0.32(-1.52%) |
Apr 10, 2007 | 20.81 | 20.97 | 20.76 | 20.83 | 71,542 | +0.07(+0.32%) |
Apr 09, 2007 | 21.07 | 21.08 | 20.73 | 20.77 | 59,896 | -0.30(-1.44%) |
Apr 05, 2007 | 21.14 | 21.14 | 21.00 | 21.07 | 76,912 | -0.03(-0.16%) |
Apr 04, 2007 | 21.12 | 21.18 | 20.99 | 21.10 | 65,379 | -0.06(-0.29%) |
Apr 03, 2007 | 21.34 | 21.34 | 21.15 | 21.16 | 110,345 | -0.13(-0.63%) |
Apr 02, 2007 | 21.14 | 21.34 | 21.12 | 21.30 | 85,053 | +0.01(+0.06%) |
Mar 30, 2007 | 21.34 | 21.45 | 20.96 | 21.28 | 132,818 | -0.02(-0.09%) |
Mar 29, 2007 | 21.34 | 21.49 | 21.08 | 21.30 | 123,562 | +0.10(+0.48%) |
Mar 28, 2007 | 20.87 | 21.27 | 20.79 | 21.20 | 303,024 | +0.20(+0.96%) |
Mar 27, 2007 | 21.02 | 21.28 | 20.87 | 21.00 | 89,786 | -0.05(-0.26%) |
Mar 26, 2007 | 20.77 | 21.07 | 20.77 | 21.06 | 88,511 | +0.25(+1.20%) |
Mar 23, 2007 | 20.72 | 21.06 | 20.59 | 20.81 | 168,210 | +0.15(+0.75%) |
Mar 22, 2007 | 21.02 | 21.02 | 20.42 | 20.65 | 117,457 | -0.34(-1.63%) |
Mar 21, 2007 | 20.37 | 21.06 | 20.05 | 21.00 | 147,614 | +0.69(+3.41%) |
Mar 20, 2007 | 19.84 | 20.55 | 19.63 | 20.30 | 138,477 | +0.50(+2.51%) |
Mar 19, 2007 | 19.57 | 20.03 | 19.38 | 19.81 | 162,006 | +0.36(+1.87%) |
Mar 16, 2007 | 19.73 | 19.76 | 18.99 | 19.44 | 343,380 | -0.29(-1.46%) |
Mar 15, 2007 | 19.33 | 19.81 | 19.21 | 19.73 | 145,873 | +0.36(+1.84%) |
Mar 14, 2007 | 19.39 | 19.49 | 18.75 | 19.38 | 127,948 | -0.04(-0.21%) |
Mar 13, 2007 | 19.78 | 19.65 | 19.40 | 19.42 | 315,887 | -0.36(-1.83%) |
Mar 12, 2007 | 19.50 | 19.83 | 19.27 | 19.78 | 78,354 | +0.25(+1.27%) |
Mar 09, 2007 | 19.52 | 19.66 | 19.39 | 19.53 | 132,739 | +0.11(+0.59%) |
Mar 08, 2007 | 19.61 | 19.78 | 19.36 | 19.42 | 173,558 | +0.00(+0.00%) |
Mar 07, 2007 | 19.66 | 19.68 | 19.36 | 19.42 | 202,134 | -0.28(-1.40%) |
Mar 06, 2007 | 19.34 | 19.99 | 19.34 | 19.69 | 340,316 | +0.54(+2.84%) |
Mar 05, 2007 | 19.23 | 19.71 | 18.93 | 19.15 | 110,999 | -0.35(-1.79%) |
Mar 02, 2007 | 19.59 | 20.13 | 19.15 | 19.50 | 218,703 | -0.24(-1.19%) |
Mar 01, 2007 | 19.54 | 20.58 | 19.49 | 19.73 | 231,517 | -0.28(-1.38%) |
Feb 28, 2007 | 19.93 | 20.27 | 19.43 | 20.01 | 176,861 | +0.01(+0.07%) |
Feb 27, 2007 | 20.60 | 20.77 | 19.75 | 19.99 | 190,691 | -0.93(-4.46%) |
Feb 26, 2007 | 20.57 | 21.00 | 20.43 | 20.93 | 145,180 | +0.50(+2.43%) |
Feb 23, 2007 | 21.17 | 21.17 | 20.22 | 20.43 | 188,004 | -0.98(-4.58%) |
Feb 22, 2007 | 21.24 | 21.51 | 20.93 | 21.41 | 57,544 | +0.13(+0.60%) |
Feb 21, 2007 | 21.32 | 21.62 | 21.24 | 21.28 | 149,166 | -0.17(-0.78%) |
Feb 20, 2007 | 21.15 | 21.62 | 20.83 | 21.45 | 55,287 | +0.25(+1.17%) |
Feb 16, 2007 | 21.04 | 21.30 | 20.80 | 21.20 | 71,382 | +0.16(+0.77%) |
Feb 15, 2007 | 20.57 | 21.10 | 20.29 | 21.04 | 116,671 | +0.40(+1.92%) |
Feb 14, 2007 | 20.85 | 21.26 | 20.61 | 20.65 | 59,280 | -0.24(-1.13%) |
Feb 13, 2007 | 21.37 | 21.37 | 20.73 | 20.88 | 61,409 | -0.39(-1.83%) |
Feb 12, 2007 | 21.12 | 21.32 | 20.88 | 21.27 | 104,045 | +0.23(+1.09%) |
Feb 09, 2007 | 21.32 | 21.32 | 20.87 | 21.04 | 99,349 | -0.24(-1.14%) |
Feb 08, 2007 | 21.21 | 21.32 | 20.57 | 21.28 | 93,628 | +0.13(+0.60%) |
Feb 07, 2007 | 21.10 | 21.20 | 20.79 | 21.16 | 62,185 | +0.17(+0.80%) |
Feb 06, 2007 | 20.26 | 21.02 | 20.26 | 20.99 | 68,279 | +0.83(+4.13%) |
Feb 05, 2007 | 20.89 | 20.89 | 20.05 | 20.16 | 80,022 | -0.89(-4.22%) |
Feb 02, 2007 | 20.90 | 21.14 | 20.82 | 21.04 | 82,296 | +0.21(+1.03%) |