Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.64 | 21.68 | 21.02 | 21.06 | 2,181,758 | -0.56(-2.59%) |
Apr 27, 2007 | 21.42 | 21.83 | 21.21 | 21.62 | 2,055,559 | +0.16(+0.75%) |
Apr 26, 2007 | 21.70 | 21.82 | 21.41 | 21.46 | 3,554,556 | -0.27(-1.24%) |
Apr 25, 2007 | 21.62 | 21.93 | 21.35 | 21.73 | 3,507,234 | +0.25(+1.16%) |
Apr 24, 2007 | 21.65 | 21.72 | 21.35 | 21.48 | 2,860,838 | -0.15(-0.69%) |
Apr 23, 2007 | 21.61 | 21.74 | 21.51 | 21.63 | 1,527,813 | -0.03(-0.14%) |
Apr 20, 2007 | 21.66 | 21.82 | 21.55 | 21.66 | 2,363,304 | +0.15(+0.70%) |
Apr 19, 2007 | 21.67 | 21.78 | 21.45 | 21.51 | 2,759,403 | -0.58(-2.63%) |
Apr 18, 2007 | 21.65 | 22.12 | 21.63 | 22.09 | 3,740,694 | +0.35(+1.61%) |
Apr 17, 2007 | 22.25 | 22.28 | 21.69 | 21.74 | 3,126,197 | -0.41(-1.85%) |
Apr 16, 2007 | 22.13 | 22.32 | 21.98 | 22.15 | 3,727,784 | +0.04(+0.18%) |
Apr 13, 2007 | 22.00 | 22.16 | 21.80 | 22.11 | 5,972,500 | +0.13(+0.59%) |
Apr 12, 2007 | 21.20 | 21.98 | 21.19 | 21.98 | 7,567,877 | +0.88(+4.17%) |
Apr 11, 2007 | 21.10 | 21.35 | 21.04 | 21.10 | 3,380,139 | +0.02(+0.09%) |
Apr 10, 2007 | 21.14 | 21.29 | 21.00 | 21.08 | 2,719,270 | -0.06(-0.28%) |
Apr 09, 2007 | 20.98 | 21.31 | 20.92 | 21.14 | 4,404,156 | +0.16(+0.76%) |
Apr 05, 2007 | 20.95 | 21.16 | 20.91 | 20.98 | 3,066,723 | -0.01(-0.05%) |
Apr 04, 2007 | 20.60 | 21.02 | 20.42 | 20.99 | 5,294,566 | +0.24(+1.16%) |
Apr 03, 2007 | 20.81 | 20.96 | 20.54 | 20.75 | 4,447,476 | -0.15(-0.72%) |
Apr 02, 2007 | 20.28 | 20.97 | 20.23 | 20.90 | 5,287,899 | +0.64(+3.16%) |
Mar 30, 2007 | 20.52 | 20.56 | 20.13 | 20.26 | 4,003,269 | -0.37(-1.79%) |
Mar 29, 2007 | 20.45 | 20.66 | 20.24 | 20.63 | 5,148,542 | +0.42(+2.08%) |
Mar 28, 2007 | 20.45 | 20.50 | 20.13 | 20.21 | 3,997,911 | +0.05(+0.25%) |
Mar 27, 2007 | 20.14 | 20.37 | 20.09 | 20.16 | 4,197,454 | -0.24(-1.18%) |
Mar 26, 2007 | 20.50 | 20.53 | 20.13 | 20.40 | 4,365,015 | +0.26(+1.29%) |
Mar 23, 2007 | 19.76 | 20.16 | 19.76 | 20.14 | 4,081,445 | +0.40(+2.03%) |
Mar 22, 2007 | 19.80 | 19.90 | 19.70 | 19.74 | 4,769,996 | +0.22(+1.13%) |
Mar 21, 2007 | 19.24 | 19.56 | 19.11 | 19.52 | 5,101,544 | +0.47(+2.47%) |
Mar 20, 2007 | 19.33 | 19.39 | 19.01 | 19.05 | 3,788,046 | -0.20(-1.04%) |
Mar 19, 2007 | 18.74 | 19.28 | 18.71 | 19.25 | 3,107,182 | +0.74(+4.00%) |
Mar 16, 2007 | 19.03 | 19.11 | 18.51 | 18.51 | 8,623,514 | -0.47(-2.48%) |
Mar 15, 2007 | 19.26 | 19.40 | 18.96 | 18.98 | 2,805,148 | -0.10(-0.52%) |
Mar 14, 2007 | 19.02 | 19.21 | 18.72 | 19.08 | 4,129,543 | +0.08(+0.42%) |
Mar 13, 2007 | 19.58 | 19.59 | 19.00 | 19.00 | 4,158,513 | -0.35(-1.81%) |
Mar 12, 2007 | 19.42 | 19.47 | 19.14 | 19.35 | 3,574,034 | -0.30(-1.53%) |
Mar 09, 2007 | 19.90 | 20.03 | 19.44 | 19.65 | 3,567,431 | -0.25(-1.26%) |
Mar 08, 2007 | 19.61 | 20.07 | 19.61 | 19.90 | 10,489,867 | +0.44(+2.26%) |
Mar 07, 2007 | 18.95 | 19.51 | 18.89 | 19.46 | 4,511,154 | +0.58(+3.07%) |
Mar 06, 2007 | 18.93 | 19.07 | 18.72 | 18.88 | 7,956,294 | +0.14(+0.75%) |
Mar 05, 2007 | 18.41 | 18.94 | 18.30 | 18.74 | 8,147,581 | -0.07(-0.37%) |
Mar 02, 2007 | 19.56 | 19.80 | 18.81 | 18.81 | 6,290,381 | -0.98(-4.95%) |
Mar 01, 2007 | 19.31 | 19.86 | 19.02 | 19.79 | 8,563,282 | -0.38(-1.88%) |
Feb 28, 2007 | 20.03 | 20.25 | 19.83 | 20.17 | 4,426,849 | +0.26(+1.31%) |
Feb 27, 2007 | 20.10 | 20.37 | 19.89 | 19.91 | 5,204,371 | -0.71(-3.44%) |
Feb 26, 2007 | 20.81 | 20.83 | 20.52 | 20.62 | 3,043,033 | -0.04(-0.19%) |
Feb 23, 2007 | 20.96 | 20.99 | 20.63 | 20.66 | 2,299,585 | -0.11(-0.53%) |
Feb 22, 2007 | 20.57 | 20.84 | 20.32 | 20.77 | 4,171,478 | +0.28(+1.37%) |
Feb 21, 2007 | 20.66 | 20.66 | 20.26 | 20.49 | 5,496,022 | -0.11(-0.53%) |
Feb 20, 2007 | 20.30 | 20.75 | 20.15 | 20.60 | 4,094,027 | -0.15(-0.72%) |
Feb 16, 2007 | 20.34 | 21.06 | 20.31 | 20.75 | 6,992,811 | +0.58(+2.88%) |
Feb 15, 2007 | 19.90 | 20.29 | 19.85 | 20.17 | 6,465,042 | +0.36(+1.82%) |
Feb 14, 2007 | 20.10 | 20.28 | 19.78 | 19.81 | 4,620,691 | -0.30(-1.49%) |
Feb 13, 2007 | 20.00 | 20.34 | 19.95 | 20.11 | 5,931,791 | +0.12(+0.60%) |
Feb 12, 2007 | 20.08 | 20.26 | 19.76 | 19.99 | 2,594,622 | -0.26(-1.28%) |
Feb 09, 2007 | 20.49 | 20.58 | 20.17 | 20.25 | 2,669,565 | -0.22(-1.07%) |
Feb 08, 2007 | 20.17 | 20.64 | 20.02 | 20.47 | 3,679,288 | +0.22(+1.09%) |
Feb 07, 2007 | 20.70 | 20.88 | 20.10 | 20.25 | 4,819,103 | -0.55(-2.64%) |
Feb 06, 2007 | 21.19 | 21.19 | 20.54 | 20.80 | 3,884,590 | -0.19(-0.91%) |
Feb 05, 2007 | 21.19 | 21.30 | 20.89 | 20.99 | 2,890,333 | -0.05(-0.24%) |
Feb 02, 2007 | 21.15 | 21.31 | 20.74 | 21.04 | 4,418,440 | +0.12(+0.57%) |