Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.17 | 23.17 | 22.60 | 22.60 | 4,161,185 | -0.57(-2.48%) |
Apr 27, 2007 | 22.27 | 23.29 | 22.27 | 23.17 | 5,104,779 | +0.92(+4.14%) |
Apr 26, 2007 | 22.50 | 22.61 | 22.23 | 22.25 | 3,723,555 | -0.38(-1.67%) |
Apr 25, 2007 | 21.92 | 22.66 | 21.89 | 22.63 | 3,316,904 | +0.65(+2.95%) |
Apr 24, 2007 | 21.99 | 22.11 | 21.78 | 21.98 | 1,419,219 | +0.08(+0.38%) |
Apr 23, 2007 | 22.06 | 22.17 | 21.83 | 21.90 | 1,415,324 | -0.17(-0.79%) |
Apr 20, 2007 | 22.01 | 22.07 | 21.92 | 22.07 | 1,644,520 | +0.23(+1.04%) |
Apr 19, 2007 | 22.03 | 22.03 | 21.56 | 21.84 | 1,195,415 | +0.01(+0.05%) |
Apr 18, 2007 | 21.93 | 21.96 | 21.78 | 21.83 | 936,259 | -0.16(-0.71%) |
Apr 17, 2007 | 21.99 | 22.03 | 21.93 | 21.99 | 1,393,453 | +0.00(+0.02%) |
Apr 16, 2007 | 21.69 | 21.99 | 21.69 | 21.99 | 1,498,614 | +0.30(+1.39%) |
Apr 13, 2007 | 21.82 | 21.83 | 21.64 | 21.69 | 1,272,413 | -0.10(-0.47%) |
Apr 12, 2007 | 21.57 | 21.81 | 21.54 | 21.79 | 1,274,298 | +0.22(+1.04%) |
Apr 11, 2007 | 21.52 | 21.67 | 21.32 | 21.57 | 2,088,532 | +0.11(+0.51%) |
Apr 10, 2007 | 21.51 | 21.61 | 21.45 | 21.46 | 1,235,263 | -0.24(-1.11%) |
Apr 09, 2007 | 21.70 | 21.87 | 21.67 | 21.70 | 1,417,421 | +0.08(+0.37%) |
Apr 05, 2007 | 21.53 | 21.66 | 21.50 | 21.62 | 1,421,016 | -0.04(-0.17%) |
Apr 04, 2007 | 21.54 | 21.70 | 21.52 | 21.65 | 1,657,104 | +0.06(+0.29%) |
Apr 03, 2007 | 21.38 | 21.64 | 21.22 | 21.59 | 1,517,788 | +0.27(+1.28%) |
Apr 02, 2007 | 21.21 | 21.35 | 21.08 | 21.31 | 1,658,901 | +0.18(+0.84%) |
Mar 30, 2007 | 21.01 | 21.18 | 20.79 | 21.14 | 2,519,960 | +0.17(+0.80%) |
Mar 29, 2007 | 21.33 | 21.36 | 20.82 | 20.97 | 3,693,805 | -0.20(-0.93%) |
Mar 28, 2007 | 21.19 | 21.30 | 21.08 | 21.17 | 1,906,972 | -0.21(-0.97%) |
Mar 27, 2007 | 21.47 | 21.56 | 21.24 | 21.38 | 1,714,028 | -0.21(-0.96%) |
Mar 26, 2007 | 21.34 | 21.62 | 21.17 | 21.58 | 2,684,143 | +0.19(+0.89%) |
Mar 23, 2007 | 21.21 | 21.43 | 21.16 | 21.39 | 2,698,224 | +0.21(+1.01%) |
Mar 22, 2007 | 20.96 | 21.22 | 20.81 | 21.18 | 2,991,236 | +0.18(+0.86%) |
Mar 21, 2007 | 20.69 | 21.02 | 20.58 | 21.00 | 1,846,453 | +0.28(+1.37%) |
Mar 20, 2007 | 20.51 | 20.72 | 20.33 | 20.71 | 1,686,165 | +0.22(+1.06%) |
Mar 19, 2007 | 20.17 | 20.52 | 20.17 | 20.50 | 2,244,625 | +0.35(+1.74%) |
Mar 16, 2007 | 20.31 | 20.31 | 20.11 | 20.15 | 2,464,833 | -0.11(-0.56%) |
Mar 15, 2007 | 20.00 | 20.45 | 19.96 | 20.26 | 1,954,909 | +0.30(+1.51%) |
Mar 14, 2007 | 19.95 | 20.05 | 19.62 | 19.96 | 3,560,781 | +0.05(+0.25%) |
Mar 13, 2007 | 20.39 | 20.39 | 19.90 | 19.91 | 3,907,421 | -0.48(-2.36%) |
Mar 12, 2007 | 20.28 | 20.52 | 20.11 | 20.39 | 2,237,435 | +0.20(+1.01%) |
Mar 09, 2007 | 20.15 | 20.38 | 20.13 | 20.19 | 2,546,924 | +0.12(+0.60%) |
Mar 08, 2007 | 19.70 | 20.13 | 19.67 | 20.07 | 2,263,500 | +0.44(+2.23%) |
Mar 07, 2007 | 19.62 | 19.82 | 19.58 | 19.63 | 1,533,068 | +0.01(+0.07%) |
Mar 06, 2007 | 19.41 | 19.73 | 19.33 | 19.62 | 2,135,869 | +0.29(+1.50%) |
Mar 05, 2007 | 19.41 | 19.66 | 19.33 | 19.33 | 2,000,751 | -0.21(-1.09%) |
Mar 02, 2007 | 19.69 | 19.80 | 19.49 | 19.54 | 2,177,214 | -0.19(-0.98%) |
Mar 01, 2007 | 19.43 | 19.75 | 19.22 | 19.73 | 3,565,991 | +0.02(+0.08%) |
Feb 28, 2007 | 19.68 | 19.87 | 19.49 | 19.72 | 1,948,018 | +0.06(+0.31%) |
Feb 27, 2007 | 20.06 | 20.13 | 19.33 | 19.66 | 2,960,077 | -0.58(-2.87%) |
Feb 26, 2007 | 20.55 | 20.64 | 20.19 | 20.24 | 2,821,382 | +0.00(+0.02%) |
Feb 23, 2007 | 20.29 | 20.29 | 20.16 | 20.23 | 1,106,733 | -0.02(-0.12%) |
Feb 22, 2007 | 20.39 | 20.47 | 20.19 | 20.26 | 1,713,728 | +0.02(+0.08%) |
Feb 21, 2007 | 19.87 | 20.27 | 19.83 | 20.24 | 2,332,409 | +0.30(+1.51%) |
Feb 20, 2007 | 19.76 | 19.96 | 19.62 | 19.94 | 1,996,554 | +0.07(+0.35%) |
Feb 16, 2007 | 19.79 | 20.00 | 19.76 | 19.87 | 1,252,040 | -0.06(-0.29%) |
Feb 15, 2007 | 19.86 | 20.04 | 19.82 | 19.93 | 1,121,114 | -0.02(-0.08%) |
Feb 14, 2007 | 19.84 | 20.03 | 19.84 | 19.94 | 1,351,619 | +0.11(+0.57%) |
Feb 13, 2007 | 19.62 | 19.88 | 19.61 | 19.83 | 1,480,880 | +0.29(+1.49%) |
Feb 12, 2007 | 19.56 | 19.67 | 19.49 | 19.54 | 1,410,012 | -0.02(-0.10%) |
Feb 09, 2007 | 19.45 | 19.64 | 19.45 | 19.56 | 1,491,123 | +0.11(+0.55%) |
Feb 08, 2007 | 19.52 | 19.57 | 19.42 | 19.45 | 1,969,589 | -0.14(-0.73%) |
Feb 07, 2007 | 19.58 | 19.72 | 19.55 | 19.60 | 2,415,998 | -0.00(-0.02%) |
Feb 06, 2007 | 19.55 | 19.72 | 19.54 | 19.60 | 2,162,234 | +0.09(+0.44%) |
Feb 05, 2007 | 19.59 | 19.64 | 19.23 | 19.51 | 1,808,403 | -0.13(-0.66%) |
Feb 02, 2007 | 19.76 | 19.76 | 19.55 | 19.64 | 1,537,562 | -0.19(-0.94%) |