Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.26 | 19.35 | 18.83 | 18.83 | 6,568,157 | -0.42(-2.19%) |
Apr 27, 2007 | 19.49 | 19.49 | 19.17 | 19.25 | 5,049,272 | -0.22(-1.14%) |
Apr 26, 2007 | 19.13 | 19.58 | 18.93 | 19.47 | 12,429,343 | +0.35(+1.81%) |
Apr 25, 2007 | 19.18 | 19.32 | 19.02 | 19.13 | 6,453,144 | +0.03(+0.18%) |
Apr 24, 2007 | 19.18 | 19.23 | 18.84 | 19.09 | 5,046,462 | -0.02(-0.11%) |
Apr 23, 2007 | 19.15 | 19.32 | 19.04 | 19.11 | 4,737,703 | +0.01(+0.04%) |
Apr 20, 2007 | 18.93 | 19.17 | 18.91 | 19.11 | 8,052,394 | +0.34(+1.81%) |
Apr 19, 2007 | 18.72 | 18.93 | 18.57 | 18.77 | 4,990,291 | -0.08(-0.40%) |
Apr 18, 2007 | 18.82 | 19.11 | 18.64 | 18.84 | 5,891,329 | -0.06(-0.29%) |
Apr 17, 2007 | 19.00 | 19.00 | 18.70 | 18.90 | 5,414,004 | +0.29(+1.56%) |
Apr 16, 2007 | 18.65 | 18.77 | 18.45 | 18.61 | 4,577,677 | +0.01(+0.07%) |
Apr 13, 2007 | 18.67 | 18.67 | 18.37 | 18.60 | 5,312,393 | +0.10(+0.52%) |
Apr 12, 2007 | 18.34 | 18.53 | 18.17 | 18.50 | 4,820,183 | +0.09(+0.49%) |
Apr 11, 2007 | 18.46 | 18.53 | 18.34 | 18.41 | 5,138,316 | -0.01(-0.08%) |
Apr 10, 2007 | 18.61 | 18.73 | 18.42 | 18.42 | 4,080,757 | -0.19(-1.00%) |
Apr 09, 2007 | 18.82 | 18.88 | 18.57 | 18.61 | 4,050,485 | -0.20(-1.07%) |
Apr 05, 2007 | 18.71 | 18.87 | 18.65 | 18.81 | 3,635,062 | +0.10(+0.52%) |
Apr 04, 2007 | 18.72 | 18.87 | 18.69 | 18.71 | 4,161,168 | +0.01(+0.07%) |
Apr 03, 2007 | 18.37 | 18.78 | 18.37 | 18.70 | 6,304,752 | +0.14(+0.75%) |
Apr 02, 2007 | 18.89 | 18.99 | 18.51 | 18.56 | 6,884,031 | -0.40(-2.12%) |
Mar 30, 2007 | 18.92 | 19.18 | 18.82 | 18.96 | 6,073,416 | +0.12(+0.62%) |
Mar 29, 2007 | 18.99 | 19.11 | 18.69 | 18.84 | 8,148,191 | +0.10(+0.55%) |
Mar 28, 2007 | 19.24 | 19.18 | 18.74 | 18.74 | 11,616,877 | -0.50(-2.59%) |
Mar 27, 2007 | 19.26 | 19.28 | 18.97 | 19.24 | 7,911,971 | -0.10(-0.54%) |
Mar 26, 2007 | 19.43 | 19.52 | 19.08 | 19.34 | 7,836,111 | -0.02(-0.11%) |
Mar 23, 2007 | 19.59 | 19.74 | 19.36 | 19.36 | 5,919,384 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1523 | 19.88 | 19.31 | 19.59 | 5,721,859 | -0.17(-0.84%) |
Mar 21, 2007 | 19.45 | 19.79 | 19.42 | 19.75 | 4,776,428 | +0.28(+1.46%) |
Mar 20, 2007 | 19.33 | 19.67 | 19.24 | 19.47 | 5,852,338 | +0.24(+1.22%) |
Mar 19, 2007 | 19.08 | 19.37 | 19.08 | 19.23 | 4,954,735 | +0.19(+0.98%) |
Mar 16, 2007 | 19.34 | 19.49 | 18.96 | 19.05 | 6,100,667 | -0.25(-1.29%) |
Mar 15, 2007 | 19.54 | 19.71 | 19.22 | 19.29 | 6,257,417 | -0.37(-1.87%) |
Mar 14, 2007 | 19.27 | 19.74 | 19.07 | 19.66 | 12,669,470 | +0.37(+1.94%) |
Mar 13, 2007 | 19.34 | 19.37 | 19.14 | 19.29 | 7,484,554 | -0.06(-0.29%) |
Mar 12, 2007 | 19.25 | 19.50 | 19.24 | 19.34 | 6,423,672 | -0.14(-0.71%) |
Mar 09, 2007 | 19.90 | 19.94 | 19.45 | 19.48 | 5,058,771 | -0.38(-1.92%) |
Mar 08, 2007 | 19.79 | 20.05 | 19.70 | 19.86 | 5,075,677 | +0.20(+1.02%) |
Mar 07, 2007 | 19.65 | 19.97 | 19.63 | 19.66 | 6,817,854 | -0.16(-0.80%) |
Mar 06, 2007 | 19.81 | 19.99 | 19.72 | 19.82 | 5,709,433 | +0.12(+0.63%) |
Mar 05, 2007 | 19.79 | 20.08 | 19.70 | 19.70 | 5,326,236 | -0.32(-1.59%) |
Mar 02, 2007 | 20.40 | 20.40 | 20.00 | 20.01 | 5,553,811 | -0.37(-1.83%) |
Mar 01, 2007 | 20.62 | 20.62 | 20.07 | 20.39 | 5,899,789 | -0.26(-1.24%) |
Feb 28, 2007 | 20.77 | 20.87 | 20.51 | 20.64 | 6,517,304 | -0.17(-0.80%) |
Feb 27, 2007 | 20.67 | 20.85 | 20.51 | 20.81 | 6,198,837 | -0.17(-0.79%) |
Feb 26, 2007 | 21.18 | 21.29 | 20.84 | 20.98 | 4,366,715 | -0.16(-0.75%) |
Feb 23, 2007 | 21.28 | 21.35 | 21.09 | 21.14 | 3,381,328 | -0.12(-0.55%) |
Feb 22, 2007 | 21.66 | 21.70 | 21.15 | 21.25 | 4,819,921 | -0.30(-1.41%) |
Feb 21, 2007 | 21.50 | 21.72 | 21.32 | 21.56 | 3,159,239 | -0.12(-0.54%) |
Feb 20, 2007 | 21.58 | 21.79 | 21.47 | 21.68 | 3,993,698 | +0.10(+0.48%) |
Feb 16, 2007 | 21.58 | 21.69 | 21.23 | 21.57 | 5,831,964 | -0.01(-0.03%) |
Feb 15, 2007 | 21.90 | 21.97 | 21.53 | 21.58 | 6,088,010 | -0.36(-1.64%) |
Feb 14, 2007 | 20.93 | 21.97 | 20.77 | 21.94 | 8,776,544 | -0.08(-0.35%) |
Feb 13, 2007 | 22.15 | 22.23 | 21.90 | 22.01 | 5,275,354 | -0.04(-0.19%) |
Feb 12, 2007 | 22.10 | 22.22 | 21.91 | 22.06 | 2,823,189 | -0.07(-0.31%) |
Feb 09, 2007 | 22.31 | 22.40 | 22.08 | 22.13 | 3,284,661 | -0.12(-0.56%) |
Feb 08, 2007 | 22.56 | 22.56 | 22.25 | 22.25 | 4,682,073 | -0.33(-1.47%) |
Feb 07, 2007 | 22.63 | 22.72 | 22.49 | 22.58 | 3,444,906 | -0.05(-0.21%) |
Feb 06, 2007 | 22.91 | 22.93 | 22.42 | 22.63 | 6,880,709 | -0.28(-1.21%) |
Feb 05, 2007 | 23.50 | 23.53 | 22.76 | 22.91 | 6,274,986 | -0.57(-2.45%) |
Feb 02, 2007 | 23.23 | 24.03 | 23.11 | 23.48 | 10,576,460 | +0.21(+0.92%) |