Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.83 | 22.90 | 22.15 | 22.20 | 4,835,276 | -0.64(-2.78%) |
Apr 27, 2007 | 23.17 | 23.25 | 22.75 | 22.84 | 2,125,726 | -0.39(-1.70%) |
Apr 26, 2007 | 23.72 | 23.96 | 23.14 | 23.23 | 4,923,703 | +0.40(+1.76%) |
Apr 25, 2007 | 22.52 | 23.35 | 21.74 | 22.83 | 7,196,591 | +1.89(+9.03%) |
Apr 24, 2007 | 21.01 | 21.07 | 20.63 | 20.94 | 2,319,001 | -0.08(-0.38%) |
Apr 23, 2007 | 21.06 | 21.39 | 20.88 | 21.02 | 1,776,199 | -0.02(-0.11%) |
Apr 20, 2007 | 20.97 | 21.06 | 20.82 | 21.04 | 1,377,232 | +0.22(+1.04%) |
Apr 19, 2007 | 20.77 | 20.88 | 20.51 | 20.83 | 2,204,719 | +0.08(+0.39%) |
Apr 18, 2007 | 20.79 | 20.92 | 20.36 | 20.75 | 3,287,513 | -0.16(-0.77%) |
Apr 17, 2007 | 21.17 | 21.25 | 20.81 | 20.91 | 1,672,277 | -0.31(-1.48%) |
Apr 16, 2007 | 20.85 | 21.23 | 20.85 | 21.22 | 1,389,638 | +0.33(+1.58%) |
Apr 13, 2007 | 20.75 | 20.89 | 20.55 | 20.89 | 1,116,024 | +0.19(+0.89%) |
Apr 12, 2007 | 20.68 | 20.85 | 20.37 | 20.71 | 2,114,863 | +0.02(+0.12%) |
Apr 11, 2007 | 21.10 | 21.16 | 20.55 | 20.68 | 3,023,765 | -0.43(-2.06%) |
Apr 10, 2007 | 21.27 | 21.29 | 21.09 | 21.12 | 1,017,164 | -0.15(-0.72%) |
Apr 09, 2007 | 21.34 | 21.43 | 21.26 | 21.27 | 757,437 | -0.09(-0.41%) |
Apr 05, 2007 | 21.38 | 21.54 | 21.32 | 21.36 | 1,068,279 | -0.02(-0.11%) |
Apr 04, 2007 | 21.73 | 21.82 | 21.28 | 21.38 | 1,494,747 | -0.43(-1.96%) |
Apr 03, 2007 | 21.64 | 21.95 | 21.57 | 21.81 | 1,238,038 | +0.26(+1.19%) |
Apr 02, 2007 | 21.48 | 21.55 | 21.33 | 21.55 | 860,214 | +0.11(+0.53%) |
Mar 30, 2007 | 21.56 | 21.62 | 21.37 | 21.44 | 1,221,372 | -0.06(-0.26%) |
Mar 29, 2007 | 21.70 | 21.80 | 21.45 | 21.49 | 1,608,124 | -0.18(-0.85%) |
Mar 28, 2007 | 21.78 | 21.83 | 21.54 | 21.68 | 1,260,358 | -0.12(-0.55%) |
Mar 27, 2007 | 21.74 | 21.92 | 21.72 | 21.80 | 1,046,488 | -0.23(-1.02%) |
Mar 26, 2007 | 21.97 | 22.07 | 21.65 | 22.03 | 1,357,634 | +0.04(+0.18%) |
Mar 23, 2007 | 22.08 | 22.15 | 21.87 | 21.99 | 1,438,427 | -0.10(-0.44%) |
Mar 22, 2007 | 21.73 | 22.09 | 21.66 | 22.08 | 1,237,455 | +0.24(+1.10%) |
Mar 21, 2007 | 21.83 | 21.86 | 21.44 | 21.84 | 2,236,809 | -0.04(-0.18%) |
Mar 20, 2007 | 22.22 | 22.58 | 21.65 | 21.88 | 3,465,423 | -0.41(-1.84%) |
Mar 19, 2007 | 22.23 | 22.32 | 22.02 | 22.29 | 1,254,166 | +0.20(+0.91%) |
Mar 16, 2007 | 22.21 | 22.29 | 21.95 | 22.09 | 1,241,943 | -0.10(-0.47%) |
Mar 15, 2007 | 21.93 | 22.40 | 21.92 | 22.19 | 1,823,790 | +0.20(+0.91%) |
Mar 14, 2007 | 21.89 | 22.06 | 21.58 | 21.99 | 2,750,210 | +0.51(+2.36%) |
Mar 13, 2007 | 21.74 | 21.76 | 21.33 | 21.49 | 1,583,736 | -0.26(-1.18%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.59 | 21.74 | 1,078,646 | +0.07(+0.33%) |
Mar 09, 2007 | 21.72 | 22.11 | 21.39 | 21.67 | 2,472,319 | -0.53(-2.39%) |
Mar 08, 2007 | 22.12 | 22.38 | 21.99 | 22.20 | 2,021,319 | +0.19(+0.88%) |
Mar 07, 2007 | 21.85 | 22.10 | 21.58 | 22.01 | 2,584,138 | +0.59(+2.74%) |
Mar 06, 2007 | 21.06 | 21.65 | 21.06 | 21.42 | 1,142,576 | +0.46(+2.19%) |
Mar 05, 2007 | 21.28 | 21.41 | 20.96 | 20.96 | 1,059,144 | -0.50(-2.32%) |
Mar 02, 2007 | 21.66 | 21.74 | 21.45 | 21.46 | 1,277,260 | -0.27(-1.26%) |
Mar 01, 2007 | 21.74 | 22.12 | 21.40 | 21.74 | 1,562,980 | -0.22(-0.99%) |
Feb 28, 2007 | 22.02 | 22.14 | 21.76 | 21.95 | 1,262,928 | +0.02(+0.07%) |
Feb 27, 2007 | 22.26 | 22.43 | 21.86 | 21.94 | 1,731,906 | -0.72(-3.16%) |
Feb 26, 2007 | 22.78 | 22.89 | 22.56 | 22.65 | 778,995 | -0.01(-0.04%) |
Feb 23, 2007 | 22.51 | 22.78 | 22.29 | 22.66 | 1,079,057 | +0.20(+0.90%) |
Feb 22, 2007 | 22.93 | 22.96 | 22.44 | 22.46 | 1,368,332 | -0.40(-1.76%) |
Feb 21, 2007 | 22.28 | 23.24 | 22.19 | 22.86 | 3,229,746 | +0.51(+2.27%) |
Feb 20, 2007 | 21.82 | 22.39 | 21.75 | 22.36 | 1,650,662 | +0.47(+2.13%) |
Feb 16, 2007 | 21.88 | 21.91 | 21.63 | 21.89 | 716,625 | +0.04(+0.18%) |
Feb 15, 2007 | 21.60 | 21.92 | 21.57 | 21.85 | 945,359 | +0.22(+1.00%) |
Feb 14, 2007 | 21.63 | 21.82 | 21.32 | 21.63 | 2,016,814 | +0.32(+1.51%) |
Feb 13, 2007 | 21.62 | 21.91 | 21.28 | 21.31 | 3,050,081 | +0.17(+0.80%) |
Feb 12, 2007 | 21.28 | 21.49 | 21.06 | 21.14 | 1,511,262 | -0.19(-0.91%) |
Feb 09, 2007 | 21.53 | 21.72 | 21.28 | 21.33 | 1,261,191 | -0.23(-1.04%) |
Feb 08, 2007 | 21.76 | 21.87 | 21.34 | 21.56 | 3,030,499 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.92 | 21.28 | 21.64 | 5,604,111 | -0.69(-3.10%) |
Feb 06, 2007 | 22.52 | 22.52 | 22.07 | 22.33 | 1,403,672 | +0.06(+0.25%) |
Feb 05, 2007 | 22.28 | 22.69 | 22.08 | 22.28 | 1,871,734 | +0.02(+0.11%) |
Feb 02, 2007 | 22.33 | 22.42 | 22.15 | 22.25 | 872,058 | -0.05(-0.22%) |