Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.04 | 22.04 | 21.24 | 21.31 | 2,743,373 | -0.73(-3.30%) |
Apr 27, 2007 | 21.89 | 22.41 | 21.61 | 22.04 | 3,549,839 | +0.20(+0.94%) |
Apr 26, 2007 | 22.28 | 22.29 | 21.80 | 21.83 | 2,108,030 | -0.27(-1.24%) |
Apr 25, 2007 | 21.85 | 22.17 | 21.70 | 22.11 | 2,547,235 | +0.53(+2.47%) |
Apr 24, 2007 | 22.14 | 22.14 | 21.48 | 21.57 | 4,327,430 | -0.64(-2.87%) |
Apr 23, 2007 | 22.82 | 22.82 | 22.13 | 22.21 | 2,825,153 | -0.35(-1.56%) |
Apr 20, 2007 | 22.47 | 22.69 | 22.35 | 22.56 | 4,846,224 | +0.76(+3.48%) |
Apr 19, 2007 | 21.87 | 22.04 | 21.61 | 21.80 | 3,415,045 | -0.41(-1.86%) |
Apr 18, 2007 | 21.50 | 22.32 | 21.27 | 22.22 | 6,532,155 | +0.77(+3.59%) |
Apr 17, 2007 | 22.10 | 22.41 | 21.22 | 21.45 | 7,535,172 | -0.54(-2.46%) |
Apr 16, 2007 | 22.62 | 22.65 | 21.83 | 21.99 | 4,743,582 | -0.31(-1.39%) |
Apr 13, 2007 | 22.18 | 22.35 | 22.03 | 22.30 | 4,860,717 | +0.22(+0.98%) |
Apr 12, 2007 | 22.25 | 22.60 | 21.86 | 22.08 | 9,081,200 | -0.48(-2.13%) |
Apr 11, 2007 | 23.20 | 23.26 | 22.35 | 22.56 | 5,632,309 | -0.67(-2.90%) |
Apr 10, 2007 | 23.56 | 23.65 | 23.19 | 23.23 | 3,846,064 | -0.25(-1.05%) |
Apr 09, 2007 | 22.96 | 23.57 | 22.87 | 23.48 | 2,522,929 | +0.78(+3.44%) |
Apr 05, 2007 | 23.11 | 23.15 | 22.56 | 22.70 | 3,225,287 | -0.41(-1.79%) |
Apr 04, 2007 | 22.62 | 23.25 | 22.55 | 23.11 | 4,931,309 | +0.56(+2.47%) |
Apr 03, 2007 | 22.92 | 23.07 | 22.49 | 22.56 | 4,717,466 | -0.19(-0.82%) |
Apr 02, 2007 | 21.64 | 22.76 | 21.64 | 22.74 | 5,465,527 | +1.10(+5.09%) |
Mar 30, 2007 | 22.23 | 22.23 | 21.58 | 21.64 | 4,588,992 | -0.63(-2.83%) |
Mar 29, 2007 | 22.04 | 22.51 | 21.83 | 22.27 | 3,096,968 | +0.34(+1.57%) |
Mar 28, 2007 | 21.66 | 22.07 | 21.29 | 21.93 | 5,413,391 | +0.22(+1.02%) |
Mar 27, 2007 | 21.87 | 21.88 | 21.47 | 21.71 | 3,190,314 | -0.10(-0.44%) |
Mar 26, 2007 | 22.39 | 22.39 | 21.28 | 21.80 | 3,198,330 | +0.04(+0.20%) |
Mar 23, 2007 | 21.73 | 21.84 | 21.58 | 21.76 | 3,525,429 | +0.06(+0.27%) |
Mar 22, 2007 | 22.43 | 22.43 | 21.60 | 21.70 | 7,678,423 | -0.55(-2.47%) |
Mar 21, 2007 | 21.56 | 22.38 | 21.37 | 22.25 | 7,004,861 | +1.10(+5.21%) |
Mar 20, 2007 | 20.79 | 21.17 | 20.26 | 21.15 | 4,707,513 | +0.42(+2.01%) |
Mar 19, 2007 | 20.38 | 21.66 | 20.37 | 20.73 | 7,846,498 | +0.44(+2.19%) |
Mar 16, 2007 | 20.30 | 20.42 | 19.94 | 20.29 | 4,088,091 | +0.02(+0.08%) |
Mar 15, 2007 | 19.72 | 20.30 | 19.58 | 20.27 | 4,503,365 | +0.56(+2.86%) |
Mar 14, 2007 | 19.20 | 19.72 | 18.86 | 19.71 | 4,353,391 | +0.69(+3.64%) |
Mar 13, 2007 | 19.78 | 19.74 | 18.95 | 19.02 | 4,255,390 | -0.77(-3.87%) |
Mar 12, 2007 | 19.92 | 20.38 | 19.65 | 19.78 | 5,699,539 | +0.10(+0.53%) |
Mar 09, 2007 | 19.76 | 20.33 | 19.55 | 19.68 | 3,604,036 | -0.30(-1.49%) |
Mar 08, 2007 | 19.72 | 20.23 | 19.38 | 19.97 | 3,418,120 | +0.72(+3.76%) |
Mar 07, 2007 | 19.18 | 19.42 | 19.05 | 19.25 | 3,832,101 | -0.12(-0.64%) |
Mar 06, 2007 | 19.31 | 19.56 | 19.02 | 19.38 | 4,566,199 | +1.14(+6.28%) |
Mar 05, 2007 | 18.28 | 18.73 | 17.80 | 18.23 | 6,452,772 | -1.03(-5.34%) |
Mar 02, 2007 | 19.07 | 20.13 | 18.72 | 19.26 | 6,312,623 | +0.24(+1.26%) |
Mar 01, 2007 | 18.95 | 19.34 | 18.37 | 19.02 | 10,720,551 | -0.82(-4.11%) |
Feb 28, 2007 | 19.24 | 19.97 | 19.07 | 19.84 | 8,750,481 | +0.78(+4.08%) |
Feb 27, 2007 | 20.17 | 20.17 | 17.61 | 19.06 | 6,646,187 | -1.88(-8.99%) |
Feb 26, 2007 | 20.73 | 21.08 | 20.70 | 20.94 | 3,888,243 | +0.25(+1.22%) |
Feb 23, 2007 | 21.17 | 21.19 | 20.50 | 20.69 | 2,888,297 | +0.05(+0.24%) |
Feb 22, 2007 | 21.56 | 21.68 | 20.33 | 20.64 | 7,793,231 | -0.70(-3.28%) |
Feb 21, 2007 | 21.65 | 22.01 | 21.27 | 21.34 | 4,054,993 | -0.68(-3.11%) |
Feb 20, 2007 | 21.27 | 22.04 | 21.18 | 22.02 | 3,788,143 | +0.84(+3.96%) |
Feb 16, 2007 | 20.96 | 21.30 | 20.81 | 21.19 | 1,878,039 | +0.20(+0.94%) |
Feb 15, 2007 | 21.37 | 21.70 | 20.96 | 20.99 | 1,640,149 | -0.45(-2.09%) |
Feb 14, 2007 | 21.19 | 21.50 | 21.07 | 21.44 | 2,692,632 | +0.63(+3.03%) |
Feb 13, 2007 | 20.50 | 20.96 | 20.50 | 20.81 | 2,362,097 | +0.85(+4.26%) |
Feb 12, 2007 | 20.54 | 20.61 | 19.92 | 19.96 | 2,646,213 | -0.54(-2.64%) |
Feb 09, 2007 | 20.98 | 21.15 | 20.39 | 20.50 | 2,368,042 | -0.42(-2.01%) |
Feb 08, 2007 | 21.13 | 21.15 | 20.76 | 20.92 | 2,891,400 | -0.50(-2.33%) |
Feb 07, 2007 | 21.62 | 21.75 | 21.15 | 21.42 | 2,650,148 | -0.14(-0.65%) |
Feb 06, 2007 | 21.62 | 21.88 | 21.36 | 21.56 | 3,530,342 | +0.19(+0.87%) |
Feb 05, 2007 | 21.04 | 21.48 | 21.00 | 21.37 | 2,313,999 | +0.36(+1.69%) |
Feb 02, 2007 | 21.48 | 21.48 | 20.70 | 21.02 | 5,138,687 | -0.61(-2.81%) |