Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.29 | 24.29 | 23.59 | 23.68 | 1,388,353 | -0.59(-2.44%) |
Apr 27, 2007 | 24.02 | 24.52 | 23.81 | 24.27 | 1,587,029 | +0.23(+0.94%) |
Apr 26, 2007 | 23.91 | 24.24 | 23.32 | 24.05 | 1,786,024 | +1.26(+5.52%) |
Apr 25, 2007 | 22.35 | 22.87 | 22.27 | 22.79 | 1,201,279 | +0.48(+2.14%) |
Apr 24, 2007 | 22.39 | 22.50 | 22.17 | 22.31 | 566,626 | -0.08(-0.34%) |
Apr 23, 2007 | 22.13 | 22.48 | 22.13 | 22.39 | 452,982 | +0.25(+1.14%) |
Apr 20, 2007 | 22.08 | 22.25 | 21.88 | 22.13 | 578,864 | +0.19(+0.86%) |
Apr 19, 2007 | 22.18 | 22.25 | 21.81 | 21.95 | 998,469 | -0.74(-3.25%) |
Apr 18, 2007 | 22.37 | 22.83 | 22.37 | 22.68 | 443,287 | +0.34(+1.52%) |
Apr 17, 2007 | 22.63 | 22.74 | 22.18 | 22.34 | 698,706 | -0.23(-1.00%) |
Apr 16, 2007 | 22.40 | 22.65 | 22.33 | 22.57 | 623,527 | +0.22(+0.99%) |
Apr 13, 2007 | 22.13 | 22.42 | 22.02 | 22.35 | 408,002 | +0.19(+0.85%) |
Apr 12, 2007 | 22.12 | 22.21 | 22.00 | 22.16 | 287,366 | +0.05(+0.23%) |
Apr 11, 2007 | 22.19 | 22.23 | 21.98 | 22.11 | 474,122 | -0.07(-0.31%) |
Apr 10, 2007 | 22.38 | 22.63 | 22.13 | 22.18 | 411,022 | -0.12(-0.54%) |
Apr 09, 2007 | 22.62 | 22.70 | 22.14 | 22.30 | 486,678 | -0.33(-1.45%) |
Apr 05, 2007 | 22.52 | 22.83 | 22.15 | 22.62 | 425,327 | -0.06(-0.25%) |
Apr 04, 2007 | 22.54 | 22.77 | 22.42 | 22.68 | 480,320 | +0.11(+0.47%) |
Apr 03, 2007 | 22.38 | 22.68 | 22.34 | 22.57 | 512,586 | +0.15(+0.67%) |
Apr 02, 2007 | 22.29 | 22.62 | 22.25 | 22.42 | 433,592 | +0.13(+0.59%) |
Mar 30, 2007 | 22.35 | 22.47 | 22.03 | 22.29 | 411,499 | -0.04(-0.20%) |
Mar 29, 2007 | 22.49 | 22.63 | 22.04 | 22.34 | 534,202 | +0.04(+0.20%) |
Mar 28, 2007 | 22.75 | 22.75 | 22.15 | 22.29 | 667,394 | -0.52(-2.26%) |
Mar 27, 2007 | 22.90 | 22.98 | 22.62 | 22.81 | 380,346 | -0.11(-0.49%) |
Mar 26, 2007 | 22.96 | 23.09 | 22.68 | 22.92 | 305,485 | -0.05(-0.22%) |
Mar 23, 2007 | 23.38 | 23.52 | 22.93 | 22.97 | 527,526 | -0.36(-1.56%) |
Mar 22, 2007 | 23.18 | 23.49 | 23.18 | 23.34 | 682,017 | +0.16(+0.68%) |
Mar 21, 2007 | 22.90 | 23.27 | 22.75 | 23.18 | 325,035 | +0.36(+1.60%) |
Mar 20, 2007 | 22.72 | 22.85 | 22.52 | 22.81 | 608,109 | -0.03(-0.14%) |
Mar 19, 2007 | 22.74 | 23.06 | 22.66 | 22.84 | 562,652 | +0.22(+0.97%) |
Mar 16, 2007 | 23.14 | 23.14 | 22.44 | 22.62 | 510,519 | -0.55(-2.39%) |
Mar 15, 2007 | 22.71 | 23.34 | 22.67 | 23.18 | 837,462 | +0.35(+1.54%) |
Mar 14, 2007 | 22.56 | 22.92 | 22.37 | 22.83 | 744,163 | +0.26(+1.14%) |
Mar 13, 2007 | 22.99 | 23.00 | 22.52 | 22.57 | 522,281 | -0.42(-1.83%) |
Mar 12, 2007 | 22.78 | 23.08 | 22.67 | 22.99 | 980,350 | +0.13(+0.55%) |
Mar 09, 2007 | 22.86 | 23.12 | 22.57 | 22.86 | 713,170 | +0.08(+0.36%) |
Mar 08, 2007 | 23.22 | 23.34 | 22.72 | 22.78 | 870,363 | -0.30(-1.31%) |
Mar 07, 2007 | 23.03 | 23.18 | 22.75 | 23.08 | 598,096 | +0.13(+0.58%) |
Mar 06, 2007 | 22.78 | 23.17 | 22.60 | 22.95 | 549,142 | +0.51(+2.27%) |
Mar 05, 2007 | 22.90 | 23.10 | 22.40 | 22.44 | 677,567 | -0.65(-2.83%) |
Mar 02, 2007 | 23.44 | 23.53 | 23.03 | 23.10 | 788,985 | -0.45(-1.90%) |
Mar 01, 2007 | 20.85 | 23.71 | 20.85 | 23.54 | 1,131,705 | -0.04(-0.19%) |
Feb 28, 2007 | 23.46 | 23.77 | 23.31 | 23.59 | 1,139,450 | +0.15(+0.64%) |
Feb 27, 2007 | 23.67 | 23.67 | 23.20 | 23.44 | 1,342,419 | -0.37(-1.56%) |
Feb 26, 2007 | 24.23 | 24.40 | 23.69 | 23.81 | 944,297 | -0.42(-1.74%) |
Feb 23, 2007 | 24.23 | 24.34 | 24.12 | 24.23 | 903,105 | -0.03(-0.13%) |
Feb 22, 2007 | 24.20 | 24.61 | 24.03 | 24.26 | 1,194,603 | +0.01(+0.05%) |
Feb 21, 2007 | 23.92 | 24.31 | 23.85 | 24.25 | 1,120,060 | +0.38(+1.61%) |
Feb 20, 2007 | 23.40 | 23.93 | 23.28 | 23.86 | 1,086,046 | +0.55(+2.35%) |
Feb 16, 2007 | 23.15 | 23.32 | 23.05 | 23.32 | 1,152,007 | +0.09(+0.38%) |
Feb 15, 2007 | 23.34 | 23.54 | 23.10 | 23.23 | 1,176,166 | -0.23(-0.97%) |
Feb 14, 2007 | 23.50 | 24.35 | 22.88 | 23.46 | 2,890,443 | -2.20(-8.56%) |
Feb 13, 2007 | 25.23 | 25.65 | 25.23 | 25.65 | 732,459 | +0.35(+1.37%) |
Feb 12, 2007 | 25.45 | 25.86 | 24.91 | 25.30 | 815,250 | -0.05(-0.20%) |
Feb 09, 2007 | 26.38 | 26.38 | 25.25 | 25.36 | 712,375 | -1.02(-3.86%) |
Feb 08, 2007 | 26.19 | 26.49 | 26.02 | 26.37 | 410,068 | +0.21(+0.82%) |
Feb 07, 2007 | 26.23 | 26.36 | 26.05 | 26.16 | 284,187 | -0.10(-0.38%) |
Feb 06, 2007 | 26.27 | 26.41 | 26.07 | 26.26 | 272,266 | -0.05(-0.19%) |
Feb 05, 2007 | 26.43 | 26.53 | 26.03 | 26.31 | 614,944 | -0.10(-0.38%) |
Feb 02, 2007 | 26.74 | 26.82 | 26.41 | 26.41 | 321,697 | -0.36(-1.36%) |