Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.41 | 20.43 | 20.25 | 20.31 | 34,700 | -0.10(-0.49%) |
Apr 27, 2007 | 20.48 | 20.48 | 20.33 | 20.41 | 66,300 | -0.07(-0.34%) |
Apr 26, 2007 | 20.49 | 20.52 | 20.35 | 20.48 | 71,700 | +0.02(+0.10%) |
Apr 25, 2007 | 20.18 | 20.48 | 20.18 | 20.46 | 122,300 | +0.27(+1.34%) |
Apr 24, 2007 | 20.27 | 20.29 | 20.14 | 20.19 | 184,500 | -0.08(-0.39%) |
Apr 23, 2007 | 20.31 | 20.37 | 20.14 | 20.27 | 88,100 | -0.07(-0.34%) |
Apr 20, 2007 | 20.41 | 20.42 | 20.22 | 20.34 | 140,400 | -0.01(-0.05%) |
Apr 19, 2007 | 20.27 | 20.35 | 20.08 | 20.35 | 87,300 | -0.07(-0.34%) |
Apr 18, 2007 | 20.36 | 20.43 | 20.22 | 20.42 | 90,100 | +0.00(+0.00%) |
Apr 17, 2007 | 20.35 | 20.48 | 20.26 | 20.42 | 151,800 | -0.03(-0.15%) |
Apr 16, 2007 | 20.34 | 20.45 | 20.34 | 20.45 | 88,600 | +0.13(+0.64%) |
Apr 13, 2007 | 20.23 | 20.37 | 20.17 | 20.32 | 75,100 | -0.03(-0.15%) |
Apr 12, 2007 | 20.15 | 20.35 | 19.95 | 20.35 | 70,700 | +0.22(+1.09%) |
Apr 11, 2007 | 20.50 | 20.51 | 20.00 | 20.13 | 130,400 | -0.43(-2.09%) |
Apr 10, 2007 | 20.54 | 20.56 | 20.50 | 20.56 | 32,300 | +0.02(+0.10%) |
Apr 09, 2007 | 20.59 | 20.59 | 20.50 | 20.54 | 48,800 | +0.00(+0.00%) |
Apr 05, 2007 | 20.34 | 20.57 | 20.27 | 20.54 | 120,000 | +0.23(+1.13%) |
Apr 04, 2007 | 20.20 | 20.31 | 20.18 | 20.31 | 50,000 | +0.07(+0.35%) |
Apr 03, 2007 | 20.06 | 20.29 | 20.06 | 20.24 | 42,400 | +0.12(+0.60%) |
Apr 02, 2007 | 20.20 | 20.20 | 20.00 | 20.12 | 60,600 | -0.01(-0.05%) |
Mar 30, 2007 | 20.16 | 20.18 | 20.00 | 20.13 | 33,100 | +0.02(+0.10%) |
Mar 29, 2007 | 20.18 | 20.19 | 19.97 | 20.11 | 56,100 | +0.04(+0.20%) |
Mar 28, 2007 | 20.22 | 20.22 | 19.94 | 20.07 | 63,700 | -0.16(-0.79%) |
Mar 27, 2007 | 20.35 | 20.35 | 20.06 | 20.23 | 105,500 | -0.15(-0.74%) |
Mar 26, 2007 | 20.35 | 20.38 | 20.11 | 20.38 | 46,800 | +0.03(+0.15%) |
Mar 23, 2007 | 20.19 | 20.39 | 20.18 | 20.35 | 80,900 | +0.14(+0.69%) |
Mar 22, 2007 | 20.29 | 20.30 | 20.01 | 20.21 | 133,500 | -0.06(-0.30%) |
Mar 21, 2007 | 20.08 | 20.28 | 19.97 | 20.27 | 60,200 | +0.27(+1.35%) |
Mar 20, 2007 | 19.97 | 20.08 | 19.90 | 20.00 | 75,100 | +0.03(+0.15%) |
Mar 19, 2007 | 19.91 | 20.04 | 19.81 | 19.97 | 73,900 | +0.09(+0.45%) |
Mar 16, 2007 | 19.95 | 20.00 | 19.71 | 19.88 | 49,800 | -0.01(-0.05%) |
Mar 15, 2007 | 19.75 | 20.09 | 19.75 | 19.89 | 41,700 | +0.00(+0.00%) |
Mar 14, 2007 | 19.90 | 19.98 | 19.65 | 19.89 | 49,800 | +0.07(+0.35%) |
Mar 13, 2007 | 20.12 | 20.06 | 19.79 | 19.82 | 44,700 | -0.30(-1.49%) |
Mar 12, 2007 | 19.94 | 20.18 | 19.87 | 20.12 | 46,300 | +0.00(+0.00%) |
Mar 09, 2007 | 20.18 | 20.18 | 19.97 | 20.12 | 34,900 | +0.04(+0.20%) |
Mar 08, 2007 | 20.07 | 20.23 | 20.00 | 20.08 | 50,700 | +0.03(+0.15%) |
Mar 07, 2007 | 20.29 | 20.29 | 19.86 | 20.05 | 77,800 | -0.24(-1.18%) |
Mar 06, 2007 | 19.76 | 20.33 | 19.76 | 20.29 | 65,300 | +0.32(+1.60%) |
Mar 05, 2007 | 20.15 | 20.15 | 19.85 | 19.97 | 78,500 | -0.23(-1.14%) |
Mar 02, 2007 | 20.54 | 20.54 | 20.05 | 20.20 | 59,600 | -0.24(-1.17%) |
Mar 01, 2007 | 20.52 | 20.52 | 20.02 | 20.44 | 59,500 | -0.15(-0.73%) |
Feb 28, 2007 | 20.42 | 20.66 | 20.41 | 20.59 | 69,400 | +0.14(+0.68%) |
Feb 27, 2007 | 20.90 | 20.91 | 20.36 | 20.45 | 107,900 | -0.66(-3.13%) |
Feb 26, 2007 | 21.23 | 21.33 | 21.09 | 21.11 | 74,430 | -0.05(-0.24%) |
Feb 23, 2007 | 20.97 | 21.18 | 20.97 | 21.16 | 37,300 | +0.19(+0.91%) |
Feb 22, 2007 | 20.85 | 21.00 | 20.79 | 20.97 | 65,100 | +0.03(+0.14%) |
Feb 21, 2007 | 20.84 | 20.94 | 20.70 | 20.94 | 63,600 | +0.12(+0.58%) |
Feb 20, 2007 | 20.77 | 20.85 | 20.73 | 20.82 | 70,300 | -0.01(-0.05%) |
Feb 16, 2007 | 20.75 | 20.83 | 20.61 | 20.83 | 83,600 | +0.12(+0.58%) |
Feb 15, 2007 | 20.65 | 20.76 | 20.65 | 20.71 | 120,000 | +0.06(+0.29%) |
Feb 14, 2007 | 20.60 | 20.70 | 20.53 | 20.65 | 98,199 | +0.11(+0.54%) |
Feb 13, 2007 | 20.68 | 20.73 | 20.47 | 20.54 | 64,900 | -0.01(-0.05%) |
Feb 12, 2007 | 20.65 | 20.66 | 20.44 | 20.55 | 85,300 | -0.05(-0.24%) |
Feb 09, 2007 | 20.68 | 20.80 | 20.50 | 20.60 | 94,400 | -0.10(-0.48%) |
Feb 08, 2007 | 20.65 | 20.76 | 20.62 | 20.70 | 137,900 | +0.04(+0.19%) |
Feb 07, 2007 | 20.75 | 20.75 | 20.60 | 20.66 | 102,100 | -0.02(-0.10%) |
Feb 06, 2007 | 20.72 | 20.75 | 20.57 | 20.68 | 51,500 | +0.04(+0.19%) |
Feb 05, 2007 | 20.66 | 20.74 | 20.62 | 20.64 | 45,100 | -0.05(-0.24%) |
Feb 02, 2007 | 20.57 | 20.72 | 20.56 | 20.69 | 51,900 | -0.06(-0.29%) |