Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.60 | 24.61 | 24.22 | 24.23 | 1,951,359 | -0.56(-2.25%) |
Apr 27, 2007 | 24.65 | 24.94 | 24.46 | 24.79 | 1,444,782 | +0.03(+0.12%) |
Apr 26, 2007 | 24.67 | 24.98 | 24.49 | 24.76 | 1,469,765 | -0.10(-0.39%) |
Apr 25, 2007 | 24.68 | 24.95 | 24.55 | 24.86 | 2,368,623 | +0.57(+2.36%) |
Apr 24, 2007 | 24.22 | 24.48 | 24.00 | 24.28 | 3,017,856 | +0.07(+0.28%) |
Apr 23, 2007 | 24.21 | 24.52 | 24.07 | 24.22 | 2,132,754 | +0.01(+0.03%) |
Apr 20, 2007 | 24.78 | 24.79 | 24.12 | 24.21 | 2,234,548 | -0.06(-0.25%) |
Apr 19, 2007 | 24.00 | 24.53 | 23.90 | 24.27 | 1,360,884 | +0.11(+0.44%) |
Apr 18, 2007 | 24.16 | 24.37 | 24.00 | 24.16 | 1,524,150 | -0.19(-0.77%) |
Apr 17, 2007 | 24.54 | 24.81 | 24.17 | 24.35 | 2,286,907 | -0.18(-0.74%) |
Apr 16, 2007 | 24.38 | 24.64 | 24.03 | 24.53 | 2,172,827 | +0.29(+1.21%) |
Apr 13, 2007 | 24.46 | 24.56 | 24.16 | 24.24 | 2,844,719 | -0.26(-1.04%) |
Apr 12, 2007 | 24.04 | 24.52 | 23.84 | 24.49 | 3,135,539 | +0.27(+1.12%) |
Apr 11, 2007 | 25.40 | 25.41 | 24.20 | 24.22 | 5,495,798 | -1.56(-6.04%) |
Apr 10, 2007 | 25.54 | 26.00 | 25.48 | 25.78 | 2,775,544 | +0.24(+0.94%) |
Apr 09, 2007 | 25.48 | 25.61 | 25.19 | 25.54 | 2,803,982 | +0.06(+0.24%) |
Apr 05, 2007 | 25.26 | 25.69 | 24.90 | 25.48 | 2,730,760 | +0.26(+1.04%) |
Apr 04, 2007 | 24.91 | 25.47 | 24.62 | 25.22 | 3,813,948 | +0.26(+1.06%) |
Apr 03, 2007 | 24.41 | 25.37 | 24.41 | 24.95 | 3,028,434 | +0.62(+2.54%) |
Apr 02, 2007 | 23.54 | 24.39 | 23.40 | 24.34 | 2,797,737 | +0.80(+3.39%) |
Mar 30, 2007 | 23.93 | 24.16 | 23.37 | 23.54 | 3,423,439 | -0.62(-2.55%) |
Mar 29, 2007 | 24.08 | 24.40 | 23.82 | 24.16 | 1,905,895 | +0.29(+1.23%) |
Mar 28, 2007 | 24.31 | 24.35 | 23.77 | 23.86 | 3,047,038 | -0.26(-1.09%) |
Mar 27, 2007 | 24.19 | 24.35 | 23.93 | 24.13 | 1,389,765 | -0.32(-1.32%) |
Mar 26, 2007 | 24.95 | 24.99 | 24.10 | 24.45 | 3,083,716 | -0.51(-2.05%) |
Mar 23, 2007 | 24.40 | 25.12 | 24.23 | 24.96 | 4,236,678 | +0.56(+2.31%) |
Mar 22, 2007 | 24.83 | 25.04 | 24.32 | 24.40 | 4,833,481 | +0.02(+0.06%) |
Mar 21, 2007 | 24.12 | 24.74 | 23.96 | 24.38 | 4,417,801 | +0.44(+1.82%) |
Mar 20, 2007 | 23.84 | 24.31 | 23.73 | 23.94 | 4,357,602 | +0.26(+1.08%) |
Mar 19, 2007 | 23.44 | 23.89 | 23.23 | 23.69 | 3,599,463 | +0.65(+2.84%) |
Mar 16, 2007 | 23.51 | 23.51 | 22.91 | 23.03 | 4,098,731 | -0.47(-1.99%) |
Mar 15, 2007 | 22.61 | 23.77 | 22.61 | 23.50 | 5,624,975 | +0.90(+3.96%) |
Mar 14, 2007 | 21.07 | 22.91 | 21.06 | 22.61 | 8,337,795 | +1.32(+6.19%) |
Mar 13, 2007 | 22.43 | 22.09 | 21.14 | 21.29 | 5,070,956 | -1.14(-5.10%) |
Mar 12, 2007 | 22.51 | 22.54 | 22.06 | 22.43 | 4,276,406 | +0.73(+3.36%) |
Mar 09, 2007 | 21.60 | 22.57 | 21.43 | 21.70 | 16,979,378 | +3.18(+17.14%) |
Mar 08, 2007 | 18.33 | 18.80 | 18.33 | 18.53 | 2,037,206 | +0.35(+1.90%) |
Mar 07, 2007 | 18.14 | 18.44 | 17.99 | 18.18 | 1,740,064 | +0.05(+0.29%) |
Mar 06, 2007 | 17.98 | 18.23 | 17.75 | 18.13 | 2,367,039 | +0.45(+2.55%) |
Mar 05, 2007 | 17.85 | 18.26 | 17.63 | 17.68 | 2,444,382 | -0.44(-2.41%) |
Mar 02, 2007 | 18.42 | 18.56 | 18.08 | 18.11 | 2,127,970 | -0.31(-1.67%) |
Mar 01, 2007 | 18.44 | 18.50 | 17.96 | 18.42 | 3,869,807 | -0.40(-2.12%) |
Feb 28, 2007 | 18.93 | 19.08 | 18.16 | 18.82 | 3,697,004 | -0.15(-0.79%) |
Feb 27, 2007 | 19.83 | 19.87 | 18.81 | 18.97 | 2,782,986 | -1.01(-5.05%) |
Feb 26, 2007 | 20.09 | 20.22 | 19.78 | 19.98 | 1,083,970 | -0.11(-0.56%) |
Feb 23, 2007 | 19.96 | 20.13 | 19.69 | 20.09 | 1,427,905 | +0.11(+0.53%) |
Feb 22, 2007 | 20.24 | 20.28 | 19.83 | 19.99 | 1,780,329 | -0.26(-1.26%) |
Feb 21, 2007 | 19.90 | 20.26 | 19.84 | 20.24 | 1,780,329 | +0.30(+1.51%) |
Feb 20, 2007 | 19.85 | 20.02 | 19.75 | 19.94 | 2,662,454 | +0.07(+0.34%) |
Feb 16, 2007 | 20.02 | 20.02 | 19.69 | 19.87 | 1,452,755 | -0.20(-0.97%) |
Feb 15, 2007 | 19.91 | 20.11 | 19.60 | 20.07 | 2,738,866 | +0.20(+0.98%) |
Feb 14, 2007 | 19.93 | 20.00 | 19.78 | 19.87 | 1,454,891 | +0.05(+0.23%) |
Feb 13, 2007 | 19.84 | 19.93 | 19.74 | 19.83 | 1,955,052 | +0.13(+0.65%) |
Feb 12, 2007 | 19.91 | 19.96 | 19.64 | 19.70 | 1,179,452 | -0.14(-0.72%) |
Feb 09, 2007 | 20.63 | 20.68 | 19.60 | 19.84 | 2,593,617 | -0.79(-3.83%) |
Feb 08, 2007 | 20.32 | 20.69 | 20.20 | 20.63 | 2,950,029 | +0.26(+1.29%) |
Feb 07, 2007 | 20.17 | 20.45 | 19.94 | 20.37 | 1,932,754 | +0.35(+1.77%) |
Feb 06, 2007 | 20.05 | 20.17 | 19.87 | 20.02 | 2,001,326 | +0.01(+0.04%) |
Feb 05, 2007 | 19.57 | 20.18 | 19.44 | 20.01 | 2,854,348 | +0.44(+2.27%) |
Feb 02, 2007 | 19.66 | 19.81 | 19.46 | 19.57 | 1,856,741 | -0.08(-0.38%) |
Feb 01, 2007 | 19.51 | 19.66 | 19.45 | 19.64 | 2,004,781 | +0.13(+0.66%) |
Jan 31, 2007 | 19.54 | 19.63 | 19.38 | 19.51 | 2,930,892 | -0.12(-0.61%) |
Jan 30, 2007 | 19.57 | 19.72 | 19.32 | 19.63 | 2,031,625 | +0.06(+0.31%) |
Jan 29, 2007 | 19.26 | 19.63 | 19.16 | 19.57 | 2,516,807 | +0.24(+1.25%) |
Jan 26, 2007 | 19.19 | 19.37 | 18.93 | 19.33 | 1,146,044 | +0.22(+1.14%) |
Jan 25, 2007 | 19.43 | 19.82 | 18.90 | 19.11 | 1,624,449 | -0.41(-2.12%) |
Jan 24, 2007 | 19.53 | 19.75 | 19.32 | 19.53 | 1,696,608 | +0.17(+0.89%) |
Jan 23, 2007 | 19.39 | 19.57 | 19.11 | 19.35 | 1,244,782 | +0.01(+0.04%) |
Jan 22, 2007 | 19.53 | 19.55 | 18.96 | 19.35 | 1,788,037 | -0.18(-0.92%) |
Jan 19, 2007 | 19.41 | 19.61 | 19.20 | 19.53 | 2,097,405 | +0.15(+0.78%) |
Jan 18, 2007 | 19.20 | 19.49 | 19.04 | 19.38 | 1,469,233 | +0.32(+1.66%) |
Jan 17, 2007 | 19.26 | 19.32 | 19.03 | 19.06 | 1,639,466 | -0.42(-2.16%) |
Jan 16, 2007 | 19.55 | 19.63 | 19.41 | 19.48 | 1,467,240 | -0.02(-0.12%) |
Jan 12, 2007 | 19.17 | 19.55 | 18.84 | 19.50 | 1,900,994 | +0.33(+1.73%) |
Jan 11, 2007 | 18.38 | 19.67 | 18.25 | 19.17 | 3,915,210 | +0.96(+5.29%) |
Jan 10, 2007 | 18.30 | 18.35 | 18.00 | 18.21 | 1,876,940 | -0.23(-1.22%) |
Jan 09, 2007 | 18.15 | 18.60 | 18.10 | 18.44 | 2,560,793 | +0.36(+2.00%) |
Jan 08, 2007 | 17.39 | 18.12 | 17.21 | 18.08 | 2,470,428 | +0.60(+3.45%) |
Jan 05, 2007 | 17.41 | 17.74 | 17.09 | 17.47 | 1,849,299 | +0.06(+0.35%) |
Jan 04, 2007 | 17.28 | 17.68 | 17.13 | 17.41 | 2,429,764 | +0.23(+1.31%) |
Jan 03, 2007 | 17.37 | 17.66 | 17.13 | 17.19 | 2,808,368 | -0.06(-0.35%) |
Dec 29, 2006 | 17.44 | 17.68 | 17.10 | 17.25 | 1,613,153 | -0.24(-1.38%) |
Dec 28, 2006 | 17.57 | 17.68 | 17.31 | 17.49 | 1,341,127 | -0.08(-0.47%) |
Dec 27, 2006 | 17.34 | 17.64 | 17.25 | 17.57 | 1,193,486 | +0.22(+1.26%) |
Dec 26, 2006 | 17.31 | 17.44 | 17.15 | 17.35 | 1,398,934 | -0.20(-1.11%) |
Dec 22, 2006 | 17.73 | 17.73 | 17.43 | 17.55 | 1,263,254 | -0.19(-1.06%) |
Dec 21, 2006 | 17.55 | 18.10 | 17.55 | 17.74 | 1,890,229 | +0.19(+1.07%) |
Dec 20, 2006 | 17.66 | 17.96 | 17.54 | 17.55 | 1,447,439 | -0.11(-0.60%) |
Dec 19, 2006 | 17.80 | 17.83 | 17.38 | 17.65 | 2,813,949 | -0.32(-1.76%) |
Dec 18, 2006 | 18.06 | 18.14 | 17.92 | 17.97 | 1,397,606 | -0.08(-0.42%) |
Dec 15, 2006 | 18.06 | 18.10 | 17.91 | 18.05 | 3,072,288 | +0.04(+0.21%) |
Dec 14, 2006 | 17.58 | 18.05 | 17.56 | 18.01 | 1,907,771 | +0.61(+3.50%) |
Dec 13, 2006 | 17.24 | 17.55 | 17.19 | 17.40 | 1,669,898 | -0.10(-0.56%) |
Dec 12, 2006 | 17.73 | 17.83 | 17.40 | 17.50 | 2,264,050 | -0.32(-1.82%) |
Dec 11, 2006 | 17.61 | 17.84 | 17.56 | 17.82 | 2,239,864 | +0.22(+1.24%) |
Dec 08, 2006 | 17.47 | 17.76 | 17.47 | 17.60 | 2,759,863 | +0.06(+0.34%) |
Dec 07, 2006 | 17.68 | 17.74 | 17.44 | 17.54 | 2,680,527 | -0.08(-0.47%) |
Dec 06, 2006 | 17.38 | 17.71 | 17.36 | 17.62 | 2,369,830 | +0.31(+1.78%) |
Dec 05, 2006 | 17.30 | 17.50 | 16.89 | 17.32 | 2,896,075 | +0.08(+0.48%) |
Dec 04, 2006 | 16.53 | 17.41 | 16.53 | 17.23 | 2,500,461 | +0.82(+5.00%) |
Dec 01, 2006 | 16.55 | 16.91 | 16.16 | 16.41 | 2,059,532 | -0.38(-2.24%) |
Nov 30, 2006 | 17.62 | 17.66 | 16.48 | 16.79 | 2,389,897 | -0.08(-0.49%) |
Nov 29, 2006 | 16.92 | 17.08 | 16.71 | 16.87 | 2,603,584 | +0.07(+0.40%) |
Nov 28, 2006 | 16.78 | 16.92 | 16.56 | 16.80 | 1,943,917 | -0.07(-0.40%) |
Nov 27, 2006 | 17.25 | 17.32 | 16.83 | 16.87 | 2,353,219 | -0.57(-3.28%) |
Nov 24, 2006 | 17.43 | 17.48 | 17.32 | 17.44 | 653,819 | +0.02(+0.09%) |
Nov 22, 2006 | 17.45 | 17.62 | 17.38 | 17.43 | 2,359,863 | -0.18(-1.03%) |
Nov 21, 2006 | 16.87 | 17.75 | 16.87 | 17.61 | 3,374,480 | +0.68(+4.00%) |
Nov 20, 2006 | 16.86 | 17.03 | 16.73 | 16.93 | 3,240,261 | +0.13(+0.76%) |
Nov 17, 2006 | 17.38 | 17.38 | 16.33 | 16.80 | 4,296,206 | -0.58(-3.33%) |
Nov 16, 2006 | 18.40 | 19.84 | 17.38 | 17.38 | 17,816,852 | +0.71(+4.29%) |
Nov 15, 2006 | 16.32 | 17.28 | 16.28 | 16.67 | 5,042,916 | +0.47(+2.88%) |
Nov 14, 2006 | 16.18 | 16.26 | 16.03 | 16.20 | 1,758,801 | +0.09(+0.56%) |
Nov 13, 2006 | 16.22 | 16.37 | 16.01 | 16.11 | 2,293,551 | -0.05(-0.28%) |
Nov 10, 2006 | 16.08 | 16.25 | 16.01 | 16.16 | 1,216,343 | +0.14(+0.89%) |
Nov 09, 2006 | 16.37 | 16.39 | 15.85 | 16.01 | 1,505,379 | -0.23(-1.44%) |
Nov 08, 2006 | 16.18 | 16.37 | 16.04 | 16.25 | 977,673 | -0.01(-0.05%) |
Nov 07, 2006 | 16.21 | 16.52 | 16.03 | 16.25 | 1,817,671 | +0.02(+0.14%) |
Nov 06, 2006 | 15.46 | 16.34 | 15.46 | 16.23 | 4,149,628 | +0.92(+5.99%) |
Nov 03, 2006 | 15.69 | 15.93 | 15.07 | 15.31 | 1,837,339 | -0.17(-1.12%) |
Nov 02, 2006 | 15.50 | 15.56 | 15.28 | 15.49 | 1,098,736 | -0.02(-0.15%) |
Nov 01, 2006 | 15.80 | 15.85 | 15.44 | 15.51 | 1,399,865 | -0.35(-2.23%) |
Oct 31, 2006 | 15.79 | 15.94 | 15.73 | 15.86 | 1,928,768 | +0.15(+0.96%) |
Oct 30, 2006 | 15.18 | 15.79 | 15.17 | 15.71 | 2,168,634 | +0.53(+3.52%) |
Oct 27, 2006 | 15.61 | 15.61 | 14.91 | 15.18 | 1,617,007 | -0.45(-2.89%) |
Oct 26, 2006 | 15.31 | 15.67 | 15.21 | 15.63 | 1,726,642 | +0.25(+1.61%) |
Oct 25, 2006 | 15.65 | 15.75 | 15.20 | 15.38 | 1,148,569 | -0.17(-1.11%) |
Oct 24, 2006 | 15.66 | 15.83 | 15.43 | 15.55 | 1,298,071 | -0.11(-0.67%) |
Oct 23, 2006 | 15.47 | 15.71 | 15.30 | 15.66 | 1,173,553 | +0.19(+1.22%) |
Oct 20, 2006 | 15.52 | 15.54 | 15.30 | 15.47 | 930,629 | +0.01(+0.05%) |
Oct 19, 2006 | 15.34 | 15.68 | 15.31 | 15.46 | 897,407 | -0.01(-0.05%) |
Oct 18, 2006 | 15.80 | 15.80 | 15.37 | 15.47 | 1,350,961 | -0.26(-1.63%) |
Oct 17, 2006 | 15.76 | 15.78 | 15.40 | 15.73 | 1,277,074 | -0.04(-0.24%) |
Oct 16, 2006 | 15.80 | 15.94 | 15.76 | 15.76 | 1,794,150 | +0.08(+0.48%) |
Oct 13, 2006 | 15.60 | 15.76 | 15.52 | 15.69 | 1,873,751 | +0.08(+0.53%) |
Oct 12, 2006 | 15.30 | 15.67 | 15.25 | 15.61 | 3,220,061 | +0.31(+2.02%) |
Oct 11, 2006 | 15.02 | 15.32 | 14.97 | 15.30 | 4,735,674 | +0.28(+1.85%) |
Oct 10, 2006 | 14.97 | 15.04 | 14.74 | 15.02 | 3,405,842 | +0.05(+0.35%) |
Oct 09, 2006 | 15.05 | 15.05 | 14.74 | 14.97 | 2,504,049 | -0.16(-1.05%) |
Oct 06, 2006 | 15.38 | 15.38 | 15.12 | 15.13 | 1,872,555 | -0.25(-1.62%) |
Oct 05, 2006 | 15.42 | 15.50 | 15.22 | 15.37 | 2,607,438 | -0.02(-0.15%) |
Oct 04, 2006 | 15.40 | 15.50 | 15.35 | 15.40 | 2,747,903 | +0.00(+0.00%) |
Oct 03, 2006 | 15.15 | 15.46 | 14.96 | 15.40 | 2,739,398 | +0.31(+2.05%) |
Oct 02, 2006 | 14.91 | 15.36 | 14.65 | 15.09 | 2,712,820 | +0.18(+1.21%) |
Sep 29, 2006 | 15.12 | 15.26 | 14.90 | 14.91 | 1,691,027 | -0.26(-1.74%) |
Sep 28, 2006 | 15.29 | 15.39 | 15.05 | 15.17 | 1,957,605 | -0.12(-0.79%) |
Sep 27, 2006 | 15.00 | 15.32 | 14.91 | 15.29 | 1,808,901 | +0.29(+1.96%) |
Sep 26, 2006 | 14.90 | 15.05 | 14.78 | 15.00 | 2,229,498 | +0.12(+0.81%) |
Sep 25, 2006 | 14.49 | 14.91 | 14.39 | 14.88 | 2,974,480 | +0.39(+2.70%) |
Sep 22, 2006 | 14.67 | 14.91 | 14.46 | 14.49 | 2,159,332 | -0.33(-2.23%) |
Sep 21, 2006 | 15.01 | 15.01 | 14.72 | 14.82 | 1,845,445 | -0.14(-0.96%) |
Sep 20, 2006 | 15.00 | 15.16 | 14.89 | 14.96 | 2,115,478 | +0.21(+1.43%) |
Sep 19, 2006 | 14.54 | 15.12 | 14.52 | 14.75 | 3,265,643 | +0.16(+1.08%) |
Sep 18, 2006 | 14.55 | 14.74 | 14.42 | 14.59 | 1,731,957 | -0.14(-0.92%) |
Sep 15, 2006 | 15.07 | 15.34 | 14.43 | 14.73 | 4,071,755 | -0.34(-2.25%) |
Sep 14, 2006 | 15.28 | 15.28 | 14.95 | 15.07 | 2,702,056 | -0.39(-2.53%) |
Sep 13, 2006 | 14.82 | 15.48 | 14.78 | 15.46 | 4,723,050 | +0.61(+4.11%) |
Sep 12, 2006 | 14.57 | 15.00 | 14.53 | 14.85 | 2,300,063 | +0.36(+2.49%) |
Sep 11, 2006 | 13.85 | 14.52 | 13.85 | 14.49 | 2,281,325 | +0.41(+2.94%) |
Sep 08, 2006 | 13.88 | 14.22 | 13.85 | 14.07 | 2,131,957 | +0.27(+1.96%) |
Sep 07, 2006 | 13.78 | 13.90 | 13.64 | 13.80 | 2,502,322 | +0.02(+0.16%) |
Sep 06, 2006 | 13.85 | 13.88 | 13.72 | 13.78 | 1,787,505 | +0.01(+0.05%) |
Sep 05, 2006 | 13.78 | 13.80 | 13.67 | 13.77 | 1,636,675 | +0.00(+0.00%) |
Sep 01, 2006 | 13.82 | 13.86 | 13.64 | 13.77 | 1,088,636 | -0.04(-0.27%) |
Aug 31, 2006 | 13.85 | 13.89 | 13.75 | 13.81 | 1,765,047 | +0.05(+0.33%) |
Aug 30, 2006 | 13.77 | 13.92 | 13.69 | 13.76 | 1,748,967 | -0.01(-0.06%) |
Aug 29, 2006 | 13.66 | 13.81 | 13.56 | 13.77 | 1,489,034 | +0.11(+0.83%) |
Aug 28, 2006 | 13.55 | 13.66 | 13.51 | 13.66 | 1,679,067 | +0.11(+0.83%) |
Aug 25, 2006 | 13.44 | 13.59 | 13.41 | 13.54 | 2,412,887 | +0.08(+0.62%) |
Aug 24, 2006 | 13.61 | 13.67 | 13.16 | 13.46 | 4,855,275 | +0.05(+0.39%) |
Aug 23, 2006 | 13.73 | 13.74 | 13.34 | 13.41 | 4,371,422 | -0.36(-2.62%) |
Aug 22, 2006 | 13.91 | 13.91 | 13.67 | 13.77 | 1,244,782 | -0.11(-0.76%) |