Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.35 | 22.40 | 22.08 | 22.10 | 4,553,112 | -0.22(-0.98%) |
Apr 27, 2007 | 22.40 | 22.53 | 22.25 | 22.31 | 4,623,705 | -0.23(-1.03%) |
Apr 26, 2007 | 22.69 | 22.75 | 22.51 | 22.55 | 6,790,195 | -0.06(-0.28%) |
Apr 25, 2007 | 22.75 | 22.81 | 22.61 | 22.61 | 5,756,260 | -0.11(-0.48%) |
Apr 24, 2007 | 22.82 | 22.91 | 22.63 | 22.72 | 3,037,855 | -0.04(-0.17%) |
Apr 23, 2007 | 22.72 | 22.89 | 22.17 | 22.76 | 3,445,729 | -0.05(-0.23%) |
Apr 20, 2007 | 22.94 | 22.98 | 22.62 | 22.81 | 4,971,210 | +0.15(+0.68%) |
Apr 19, 2007 | 22.79 | 22.91 | 22.58 | 22.66 | 3,524,772 | -0.15(-0.68%) |
Apr 18, 2007 | 22.63 | 22.92 | 22.53 | 22.81 | 4,481,464 | -0.05(-0.22%) |
Apr 17, 2007 | 22.40 | 23.02 | 22.37 | 22.86 | 6,051,497 | +0.37(+1.66%) |
Apr 16, 2007 | 22.18 | 22.51 | 22.13 | 22.49 | 3,110,519 | +0.33(+1.48%) |
Apr 13, 2007 | 22.57 | 22.57 | 22.01 | 22.16 | 5,090,169 | -0.26(-1.15%) |
Apr 12, 2007 | 22.27 | 22.47 | 22.19 | 22.42 | 3,077,059 | +0.16(+0.72%) |
Apr 11, 2007 | 22.42 | 22.47 | 22.22 | 22.26 | 4,084,882 | -0.19(-0.83%) |
Apr 10, 2007 | 22.39 | 22.50 | 22.35 | 22.44 | 3,030,724 | -0.10(-0.43%) |
Apr 09, 2007 | 22.39 | 22.63 | 22.34 | 22.54 | 4,043,334 | +0.23(+1.01%) |
Apr 05, 2007 | 22.37 | 22.47 | 22.30 | 22.31 | 4,145,157 | -0.06(-0.29%) |
Apr 04, 2007 | 22.29 | 22.39 | 22.22 | 22.38 | 3,756,993 | +0.17(+0.75%) |
Apr 03, 2007 | 21.90 | 22.30 | 21.86 | 22.21 | 4,958,136 | +0.38(+1.74%) |
Apr 02, 2007 | 21.62 | 21.86 | 21.53 | 21.83 | 3,490,527 | +0.17(+0.80%) |
Mar 30, 2007 | 21.65 | 21.76 | 21.55 | 21.66 | 3,983,308 | -0.01(-0.06%) |
Mar 29, 2007 | 21.70 | 21.83 | 21.52 | 21.67 | 5,572,400 | +0.15(+0.69%) |
Mar 28, 2007 | 21.40 | 21.70 | 21.32 | 21.52 | 3,950,331 | -0.10(-0.45%) |
Mar 27, 2007 | 21.41 | 21.74 | 21.32 | 21.62 | 4,679,547 | +0.19(+0.87%) |
Mar 26, 2007 | 21.23 | 21.43 | 20.84 | 21.43 | 4,610,468 | +0.08(+0.36%) |
Mar 23, 2007 | 20.87 | 21.66 | 20.87 | 21.36 | 5,224,125 | +0.41(+1.93%) |
Mar 22, 2007 | 20.77 | 21.08 | 20.57 | 20.95 | 5,342,965 | +0.32(+1.56%) |
Mar 21, 2007 | 20.67 | 20.72 | 20.50 | 20.63 | 3,617,922 | +0.02(+0.09%) |
Mar 20, 2007 | 20.51 | 20.84 | 20.46 | 20.61 | 3,945,976 | +0.14(+0.66%) |
Mar 19, 2007 | 20.56 | 20.69 | 20.43 | 20.48 | 2,183,135 | +0.06(+0.32%) |
Mar 16, 2007 | 20.37 | 20.52 | 20.27 | 20.41 | 3,344,156 | +0.03(+0.16%) |
Mar 15, 2007 | 20.50 | 20.58 | 20.22 | 20.38 | 3,344,778 | -0.19(-0.94%) |
Mar 14, 2007 | 20.36 | 20.62 | 20.26 | 20.57 | 4,710,750 | +0.21(+1.04%) |
Mar 13, 2007 | 20.66 | 20.59 | 20.30 | 20.36 | 4,647,364 | -0.30(-1.46%) |
Mar 12, 2007 | 20.53 | 20.66 | 20.36 | 20.66 | 4,251,008 | +0.24(+1.20%) |
Mar 09, 2007 | 20.43 | 20.57 | 20.23 | 20.42 | 5,789,392 | +0.01(+0.06%) |
Mar 08, 2007 | 19.93 | 20.56 | 19.93 | 20.41 | 6,993,809 | +0.62(+3.12%) |
Mar 07, 2007 | 19.80 | 19.92 | 19.69 | 19.79 | 3,963,553 | -0.03(-0.16%) |
Mar 06, 2007 | 19.83 | 19.93 | 19.54 | 19.82 | 4,661,037 | +0.09(+0.46%) |
Mar 05, 2007 | 19.54 | 20.02 | 19.45 | 19.73 | 3,331,712 | -0.02(-0.10%) |
Mar 02, 2007 | 20.15 | 20.27 | 19.73 | 19.75 | 3,819,514 | -0.46(-2.29%) |
Mar 01, 2007 | 20.03 | 20.35 | 19.81 | 20.21 | 4,525,545 | -0.20(-0.98%) |
Feb 28, 2007 | 20.64 | 20.73 | 20.32 | 20.41 | 4,733,367 | -0.23(-1.12%) |
Feb 27, 2007 | 21.15 | 21.25 | 20.35 | 20.64 | 6,720,510 | -0.75(-3.52%) |
Feb 26, 2007 | 21.38 | 21.45 | 21.22 | 21.40 | 4,607,819 | +0.01(+0.03%) |
Feb 23, 2007 | 21.38 | 21.48 | 21.12 | 21.39 | 4,921,737 | +0.17(+0.82%) |
Feb 22, 2007 | 21.09 | 21.31 | 21.09 | 21.22 | 5,217,748 | +0.16(+0.76%) |
Feb 21, 2007 | 20.78 | 21.20 | 20.77 | 21.05 | 6,238,307 | +0.17(+0.80%) |
Feb 20, 2007 | 20.88 | 21.02 | 20.68 | 20.89 | 6,320,126 | -0.18(-0.85%) |
Feb 16, 2007 | 21.68 | 21.69 | 20.93 | 21.07 | 8,774,540 | -0.68(-3.13%) |
Feb 15, 2007 | 21.21 | 21.95 | 21.19 | 21.75 | 6,357,147 | +0.57(+2.70%) |
Feb 14, 2007 | 21.12 | 21.47 | 21.12 | 21.18 | 4,487,451 | -0.03(-0.12%) |
Feb 13, 2007 | 21.00 | 21.27 | 20.91 | 21.20 | 3,791,749 | +0.25(+1.20%) |
Feb 12, 2007 | 20.97 | 21.06 | 20.91 | 20.95 | 2,270,453 | -0.05(-0.21%) |
Feb 09, 2007 | 21.00 | 21.20 | 20.92 | 21.00 | 3,669,098 | -0.01(-0.03%) |
Feb 08, 2007 | 20.86 | 21.07 | 20.75 | 21.00 | 3,945,976 | +0.06(+0.31%) |
Feb 07, 2007 | 20.60 | 21.02 | 20.60 | 20.94 | 5,320,099 | +0.37(+1.78%) |
Feb 06, 2007 | 20.65 | 20.68 | 20.41 | 20.57 | 3,912,222 | +0.11(+0.53%) |
Feb 05, 2007 | 20.34 | 20.50 | 20.08 | 20.46 | 3,907,555 | +0.14(+0.70%) |
Feb 02, 2007 | 20.75 | 20.75 | 20.23 | 20.32 | 8,364,512 | -0.37(-1.80%) |