Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.96 | 21.99 | 21.61 | 21.61 | 455,105 | -0.27(-1.21%) |
Apr 27, 2007 | 21.69 | 21.90 | 21.69 | 21.87 | 387,646 | +0.13(+0.59%) |
Apr 26, 2007 | 21.78 | 21.94 | 21.72 | 21.75 | 363,554 | -0.18(-0.83%) |
Apr 25, 2007 | 21.83 | 21.94 | 21.79 | 21.93 | 329,343 | +0.14(+0.65%) |
Apr 24, 2007 | 21.82 | 21.99 | 21.72 | 21.79 | 411,257 | -0.09(-0.40%) |
Apr 23, 2007 | 22.01 | 22.04 | 21.83 | 21.87 | 693,861 | -0.25(-1.14%) |
Apr 20, 2007 | 22.01 | 22.16 | 21.97 | 22.13 | 528,346 | +0.31(+1.43%) |
Apr 19, 2007 | 21.78 | 21.97 | 21.77 | 21.82 | 1,960,399 | -0.05(-0.25%) |
Apr 18, 2007 | 21.66 | 21.97 | 21.66 | 21.87 | 755,056 | +0.17(+0.80%) |
Apr 17, 2007 | 21.70 | 21.84 | 21.63 | 21.70 | 608,092 | +0.03(+0.15%) |
Apr 16, 2007 | 21.51 | 21.66 | 21.42 | 21.66 | 823,719 | +0.31(+1.44%) |
Apr 13, 2007 | 21.34 | 21.38 | 21.17 | 21.36 | 396,801 | +0.01(+0.04%) |
Apr 12, 2007 | 21.19 | 21.42 | 21.15 | 21.35 | 678,683 | +0.15(+0.69%) |
Apr 11, 2007 | 21.16 | 21.22 | 21.03 | 21.20 | 470,042 | +0.14(+0.65%) |
Apr 10, 2007 | 21.25 | 21.26 | 21.00 | 21.06 | 525,937 | -0.15(-0.69%) |
Apr 09, 2007 | 21.24 | 21.37 | 21.20 | 21.21 | 339,702 | +0.00(+0.02%) |
Apr 05, 2007 | 21.14 | 21.34 | 21.12 | 21.21 | 849,739 | +0.23(+1.11%) |
Apr 04, 2007 | 20.92 | 21.03 | 20.86 | 20.97 | 402,343 | +0.11(+0.52%) |
Apr 03, 2007 | 20.83 | 21.03 | 20.74 | 20.87 | 583,999 | +0.13(+0.62%) |
Apr 02, 2007 | 20.71 | 20.75 | 20.65 | 20.74 | 478,957 | +0.02(+0.12%) |
Mar 30, 2007 | 20.85 | 20.92 | 20.70 | 20.71 | 495,098 | -0.14(-0.66%) |
Mar 29, 2007 | 20.96 | 21.00 | 20.78 | 20.85 | 444,263 | +0.00(+0.02%) |
Mar 28, 2007 | 20.94 | 20.98 | 20.84 | 20.84 | 449,805 | -0.13(-0.61%) |
Mar 27, 2007 | 21.08 | 21.08 | 20.90 | 20.97 | 511,240 | +0.04(+0.18%) |
Mar 26, 2007 | 20.97 | 20.98 | 20.83 | 20.94 | 528,105 | +0.05(+0.22%) |
Mar 23, 2007 | 20.79 | 21.02 | 20.75 | 20.89 | 2,099,412 | +0.17(+0.80%) |
Mar 22, 2007 | 20.92 | 21.13 | 20.65 | 20.72 | 1,382,904 | -0.18(-0.85%) |
Mar 21, 2007 | 20.47 | 20.97 | 20.47 | 20.90 | 852,389 | +0.44(+2.13%) |
Mar 20, 2007 | 20.28 | 20.55 | 20.28 | 20.47 | 1,014,531 | +0.27(+1.36%) |
Mar 19, 2007 | 20.15 | 20.26 | 20.07 | 20.19 | 543,283 | +0.12(+0.58%) |
Mar 16, 2007 | 20.13 | 20.25 | 20.04 | 20.08 | 508,349 | -0.01(-0.06%) |
Mar 15, 2007 | 20.11 | 20.16 | 19.99 | 20.09 | 611,465 | -0.02(-0.08%) |
Mar 14, 2007 | 20.03 | 20.17 | 19.83 | 20.11 | 1,009,712 | -0.05(-0.27%) |
Mar 13, 2007 | 20.53 | 20.56 | 20.14 | 20.16 | 902,501 | -0.37(-1.82%) |
Mar 12, 2007 | 20.38 | 20.56 | 20.31 | 20.53 | 537,983 | +0.23(+1.12%) |
Mar 09, 2007 | 20.13 | 20.42 | 20.11 | 20.31 | 1,450,844 | +0.30(+1.51%) |
Mar 08, 2007 | 19.81 | 20.03 | 19.81 | 20.00 | 757,465 | +0.22(+1.09%) |
Mar 07, 2007 | 19.54 | 19.82 | 19.54 | 19.79 | 675,792 | +0.18(+0.93%) |
Mar 06, 2007 | 19.51 | 19.65 | 19.42 | 19.60 | 741,805 | +0.29(+1.48%) |
Mar 05, 2007 | 19.30 | 19.44 | 19.13 | 19.32 | 703,257 | +0.05(+0.26%) |
Mar 02, 2007 | 19.25 | 19.49 | 19.24 | 19.27 | 661,818 | +0.17(+0.89%) |
Mar 01, 2007 | 18.61 | 19.16 | 18.60 | 19.10 | 1,076,521 | -0.17(-0.90%) |
Feb 28, 2007 | 19.40 | 19.43 | 19.11 | 19.27 | 1,247,023 | -0.11(-0.56%) |
Feb 27, 2007 | 19.85 | 19.85 | 19.16 | 19.38 | 929,485 | -0.52(-2.61%) |
Feb 26, 2007 | 19.81 | 19.96 | 19.79 | 19.90 | 637,757 | +0.13(+0.67%) |
Feb 23, 2007 | 19.80 | 19.85 | 19.72 | 19.77 | 281,640 | +0.05(+0.25%) |
Feb 22, 2007 | 19.80 | 19.85 | 19.59 | 19.72 | 363,795 | +0.05(+0.23%) |
Feb 21, 2007 | 19.68 | 19.80 | 19.65 | 19.67 | 406,197 | -0.00(-0.02%) |
Feb 20, 2007 | 19.42 | 19.74 | 19.31 | 19.67 | 762,765 | +0.15(+0.79%) |
Feb 16, 2007 | 19.58 | 19.59 | 19.43 | 19.52 | 321,151 | -0.09(-0.47%) |
Feb 15, 2007 | 19.52 | 19.62 | 19.52 | 19.61 | 394,633 | +0.10(+0.49%) |
Feb 14, 2007 | 19.50 | 19.54 | 19.43 | 19.52 | 318,528 | +0.10(+0.51%) |
Feb 13, 2007 | 19.23 | 19.46 | 19.23 | 19.42 | 412,257 | +0.25(+1.30%) |
Feb 12, 2007 | 19.35 | 19.35 | 19.09 | 19.17 | 326,006 | -0.05(-0.28%) |
Feb 09, 2007 | 19.17 | 19.39 | 19.17 | 19.22 | 313,924 | +0.09(+0.46%) |
Feb 08, 2007 | 19.08 | 19.17 | 18.99 | 19.13 | 377,287 | +0.01(+0.04%) |
Feb 07, 2007 | 19.24 | 19.26 | 19.08 | 19.13 | 240,683 | -0.07(-0.35%) |
Feb 06, 2007 | 19.14 | 19.21 | 19.11 | 19.19 | 331,511 | +0.08(+0.41%) |
Feb 05, 2007 | 18.96 | 19.13 | 18.96 | 19.11 | 246,947 | +0.10(+0.55%) |
Feb 02, 2007 | 19.12 | 19.13 | 18.98 | 19.01 | 353,917 | -0.22(-1.17%) |