Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.42 | 24.42 | 23.00 | 23.09 | 130,851 | -1.24(-5.09%) |
Apr 27, 2007 | 23.93 | 24.38 | 23.90 | 24.33 | 91,240 | +0.43(+1.81%) |
Apr 26, 2007 | 23.66 | 23.90 | 23.18 | 23.90 | 57,465 | +0.16(+0.67%) |
Apr 25, 2007 | 23.37 | 23.87 | 23.15 | 23.74 | 37,363 | +0.51(+2.20%) |
Apr 24, 2007 | 24.06 | 24.06 | 23.06 | 23.22 | 49,321 | -0.85(-3.52%) |
Apr 23, 2007 | 23.60 | 24.17 | 23.60 | 24.07 | 59,012 | +0.34(+1.45%) |
Apr 20, 2007 | 23.87 | 23.97 | 23.20 | 23.73 | 62,662 | +0.22(+0.92%) |
Apr 19, 2007 | 23.58 | 23.71 | 23.05 | 23.51 | 62,597 | -0.07(-0.31%) |
Apr 18, 2007 | 23.50 | 23.78 | 23.35 | 23.58 | 64,758 | -0.06(-0.27%) |
Apr 17, 2007 | 23.81 | 23.81 | 23.16 | 23.65 | 47,752 | -0.10(-0.40%) |
Apr 16, 2007 | 23.41 | 23.74 | 22.95 | 23.74 | 64,643 | +0.39(+1.68%) |
Apr 13, 2007 | 22.38 | 23.35 | 22.38 | 23.35 | 62,351 | +0.88(+3.91%) |
Apr 12, 2007 | 22.31 | 22.50 | 22.24 | 22.47 | 44,435 | +0.07(+0.32%) |
Apr 11, 2007 | 22.86 | 22.86 | 22.29 | 22.40 | 82,489 | -0.41(-1.79%) |
Apr 10, 2007 | 22.34 | 22.98 | 22.33 | 22.81 | 32,170 | +0.42(+1.89%) |
Apr 09, 2007 | 22.31 | 22.46 | 22.23 | 22.39 | 51,228 | -0.02(-0.07%) |
Apr 05, 2007 | 22.22 | 22.54 | 22.16 | 22.40 | 31,846 | +0.14(+0.61%) |
Apr 04, 2007 | 22.22 | 22.28 | 21.90 | 22.27 | 175,390 | +0.05(+0.22%) |
Apr 03, 2007 | 22.48 | 22.54 | 22.15 | 22.22 | 100,878 | -0.22(-1.00%) |
Apr 02, 2007 | 22.46 | 22.46 | 22.03 | 22.44 | 101,855 | +0.02(+0.11%) |
Mar 30, 2007 | 22.96 | 23.30 | 22.27 | 22.42 | 129,690 | +0.01(+0.04%) |
Mar 29, 2007 | 22.26 | 22.54 | 22.19 | 22.41 | 99,440 | +0.40(+1.82%) |
Mar 28, 2007 | 22.43 | 22.69 | 21.93 | 22.01 | 89,257 | -0.62(-2.75%) |
Mar 27, 2007 | 24.03 | 24.03 | 22.59 | 22.63 | 223,073 | -1.42(-5.91%) |
Mar 26, 2007 | 23.66 | 24.18 | 23.66 | 24.06 | 68,247 | +0.42(+1.79%) |
Mar 23, 2007 | 23.38 | 23.73 | 23.38 | 23.63 | 72,326 | +0.20(+0.85%) |
Mar 22, 2007 | 23.25 | 23.46 | 23.18 | 23.43 | 97,716 | +0.30(+1.31%) |
Mar 21, 2007 | 21.84 | 23.15 | 21.79 | 23.13 | 95,371 | +1.27(+5.81%) |
Mar 20, 2007 | 21.51 | 21.87 | 21.50 | 21.86 | 133,003 | +0.38(+1.75%) |
Mar 19, 2007 | 21.48 | 21.72 | 21.32 | 21.48 | 96,966 | +0.15(+0.71%) |
Mar 16, 2007 | 21.47 | 21.70 | 21.04 | 21.33 | 212,234 | -0.16(-0.74%) |
Mar 15, 2007 | 21.28 | 21.61 | 21.21 | 21.49 | 119,519 | +0.24(+1.13%) |
Mar 14, 2007 | 21.33 | 21.69 | 20.94 | 21.25 | 133,978 | -0.15(-0.71%) |
Mar 13, 2007 | 22.29 | 22.38 | 21.39 | 21.40 | 166,720 | -0.89(-3.98%) |
Mar 12, 2007 | 22.12 | 22.97 | 21.70 | 22.29 | 219,062 | -0.19(-0.85%) |
Mar 09, 2007 | 22.58 | 22.84 | 22.11 | 22.48 | 117,820 | +0.18(+0.79%) |
Mar 08, 2007 | 22.54 | 22.85 | 22.19 | 22.31 | 63,882 | -0.30(-1.34%) |
Mar 07, 2007 | 22.58 | 22.89 | 22.54 | 22.61 | 85,163 | +0.00(+0.00%) |
Mar 06, 2007 | 22.90 | 23.12 | 22.61 | 22.61 | 100,230 | -0.19(-0.84%) |
Mar 05, 2007 | 22.54 | 23.58 | 22.38 | 22.80 | 73,617 | +0.09(+0.39%) |
Mar 02, 2007 | 23.18 | 23.27 | 22.56 | 22.71 | 79,892 | -0.61(-2.60%) |
Mar 01, 2007 | 22.49 | 23.72 | 22.39 | 23.32 | 47,182 | +0.22(+0.93%) |
Feb 28, 2007 | 23.24 | 23.58 | 22.39 | 23.10 | 79,815 | -0.27(-1.16%) |
Feb 27, 2007 | 24.06 | 24.17 | 22.75 | 23.38 | 115,584 | -1.09(-4.44%) |
Feb 26, 2007 | 24.35 | 24.65 | 24.18 | 24.46 | 49,586 | +0.12(+0.49%) |
Feb 23, 2007 | 24.45 | 24.45 | 24.14 | 24.34 | 25,867 | -0.11(-0.46%) |
Feb 22, 2007 | 24.41 | 24.53 | 24.17 | 24.45 | 34,295 | +0.05(+0.20%) |
Feb 21, 2007 | 24.48 | 24.48 | 24.14 | 24.41 | 31,160 | -0.13(-0.52%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.98 | 24.53 | 28,998 | +0.32(+1.32%) |
Feb 16, 2007 | 24.02 | 24.22 | 23.74 | 24.22 | 56,941 | +0.20(+0.83%) |
Feb 15, 2007 | 24.06 | 24.06 | 23.51 | 24.02 | 54,738 | +0.03(+0.13%) |
Feb 14, 2007 | 23.74 | 24.06 | 23.23 | 23.98 | 132,463 | +0.19(+0.81%) |
Feb 13, 2007 | 23.44 | 23.87 | 23.15 | 23.79 | 93,227 | +0.38(+1.60%) |
Feb 12, 2007 | 22.72 | 23.49 | 22.62 | 23.42 | 64,244 | +0.57(+2.48%) |
Feb 09, 2007 | 23.30 | 23.30 | 22.67 | 22.85 | 80,484 | -0.42(-1.82%) |
Feb 08, 2007 | 22.86 | 23.34 | 22.58 | 23.27 | 45,014 | +0.29(+1.25%) |
Feb 07, 2007 | 22.83 | 23.06 | 22.61 | 22.98 | 28,113 | +0.11(+0.49%) |
Feb 06, 2007 | 22.74 | 23.10 | 22.54 | 22.87 | 42,548 | +0.21(+0.92%) |
Feb 05, 2007 | 22.72 | 22.77 | 22.43 | 22.66 | 62,659 | -0.05(-0.21%) |
Feb 02, 2007 | 22.90 | 23.19 | 22.63 | 22.71 | 66,376 | -0.18(-0.80%) |