Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.57 | 21.69 | 21.00 | 21.00 | 3,239,474 | -0.55(-2.53%) |
Apr 27, 2007 | 21.65 | 21.77 | 21.43 | 21.55 | 4,069,360 | -0.10(-0.48%) |
Apr 26, 2007 | 22.00 | 22.07 | 21.59 | 21.65 | 5,458,400 | -0.39(-1.75%) |
Apr 25, 2007 | 21.68 | 22.19 | 21.43 | 22.04 | 4,484,200 | +0.63(+2.94%) |
Apr 24, 2007 | 21.35 | 21.73 | 21.20 | 21.41 | 4,156,300 | +0.15(+0.71%) |
Apr 23, 2007 | 21.22 | 21.36 | 20.94 | 21.25 | 5,043,240 | +0.02(+0.07%) |
Apr 20, 2007 | 20.90 | 21.25 | 20.90 | 21.24 | 5,283,472 | +0.30(+1.46%) |
Apr 19, 2007 | 21.14 | 21.14 | 20.75 | 20.93 | 3,760,700 | -0.34(-1.60%) |
Apr 18, 2007 | 21.32 | 21.45 | 21.07 | 21.27 | 5,926,700 | -0.21(-0.98%) |
Apr 17, 2007 | 22.06 | 22.16 | 21.34 | 21.48 | 6,815,800 | -0.49(-2.23%) |
Apr 16, 2007 | 22.43 | 22.45 | 21.80 | 21.98 | 4,783,800 | -0.52(-2.31%) |
Apr 13, 2007 | 22.17 | 22.55 | 21.86 | 22.50 | 4,249,800 | +0.32(+1.44%) |
Apr 12, 2007 | 21.86 | 22.23 | 21.73 | 22.18 | 4,990,000 | +0.43(+1.95%) |
Apr 11, 2007 | 22.00 | 22.21 | 21.48 | 21.75 | 6,331,660 | -0.21(-0.98%) |
Apr 10, 2007 | 21.25 | 22.00 | 21.20 | 21.96 | 5,396,000 | +0.90(+4.27%) |
Apr 09, 2007 | 20.89 | 21.45 | 20.89 | 21.07 | 3,589,800 | +0.21(+1.03%) |
Apr 05, 2007 | 20.86 | 21.00 | 20.75 | 20.85 | 2,085,800 | -0.09(-0.43%) |
Apr 04, 2007 | 20.70 | 21.00 | 20.48 | 20.94 | 2,284,066 | +0.14(+0.70%) |
Apr 03, 2007 | 20.70 | 20.89 | 20.38 | 20.80 | 2,826,600 | +0.11(+0.51%) |
Apr 02, 2007 | 20.60 | 20.73 | 20.39 | 20.69 | 4,481,544 | +0.20(+0.98%) |
Mar 30, 2007 | 20.52 | 20.77 | 20.32 | 20.49 | 5,255,048 | -0.09(-0.44%) |
Mar 29, 2007 | 20.38 | 20.79 | 19.99 | 20.58 | 5,259,800 | +0.25(+1.25%) |
Mar 28, 2007 | 20.57 | 20.66 | 20.21 | 20.32 | 2,736,000 | -0.11(-0.54%) |
Mar 27, 2007 | 20.38 | 20.49 | 20.20 | 20.43 | 3,037,200 | +0.06(+0.29%) |
Mar 26, 2007 | 20.43 | 20.66 | 20.25 | 20.38 | 3,536,200 | +0.07(+0.37%) |
Mar 23, 2007 | 20.60 | 20.70 | 20.20 | 20.30 | 3,302,800 | -0.34(-1.65%) |
Mar 22, 2007 | 20.51 | 20.82 | 20.41 | 20.64 | 3,951,920 | +0.30(+1.45%) |
Mar 21, 2007 | 20.00 | 20.45 | 19.86 | 20.34 | 2,904,600 | +0.36(+1.80%) |
Mar 20, 2007 | 19.50 | 20.08 | 19.50 | 19.98 | 4,184,800 | +0.44(+2.25%) |
Mar 19, 2007 | 19.27 | 19.55 | 19.25 | 19.55 | 2,061,520 | +0.62(+3.25%) |
Mar 16, 2007 | 19.23 | 19.40 | 18.87 | 18.93 | 2,116,800 | -0.30(-1.56%) |
Mar 15, 2007 | 19.30 | 19.54 | 19.16 | 19.23 | 1,956,978 | -0.07(-0.39%) |
Mar 14, 2007 | 19.17 | 19.34 | 18.71 | 19.30 | 2,727,000 | +0.37(+1.95%) |
Mar 13, 2007 | 19.13 | 19.56 | 18.82 | 18.93 | 3,804,400 | -0.20(-1.02%) |
Mar 12, 2007 | 18.91 | 19.17 | 18.82 | 19.13 | 2,195,400 | -0.07(-0.36%) |
Mar 09, 2007 | 19.57 | 19.63 | 19.05 | 19.20 | 3,327,800 | -0.20(-1.01%) |
Mar 08, 2007 | 19.27 | 19.61 | 19.19 | 19.39 | 3,023,000 | +0.22(+1.15%) |
Mar 07, 2007 | 18.70 | 19.53 | 18.68 | 19.18 | 4,133,200 | +0.39(+2.08%) |
Mar 06, 2007 | 18.18 | 18.92 | 18.18 | 18.79 | 4,687,000 | +0.78(+4.33%) |
Mar 05, 2007 | 18.52 | 18.68 | 18.00 | 18.00 | 5,665,200 | -0.67(-3.59%) |
Mar 02, 2007 | 19.02 | 19.25 | 18.62 | 18.68 | 3,552,200 | -0.28(-1.48%) |
Mar 01, 2007 | 18.70 | 19.53 | 17.77 | 18.95 | 9,520,928 | -0.61(-3.09%) |
Feb 28, 2007 | 19.29 | 19.61 | 18.96 | 19.56 | 4,855,200 | +0.34(+1.80%) |
Feb 27, 2007 | 19.68 | 19.93 | 19.12 | 19.21 | 4,224,200 | -0.96(-4.78%) |
Feb 26, 2007 | 20.21 | 20.46 | 20.07 | 20.18 | 3,007,792 | -0.00(-0.02%) |
Feb 23, 2007 | 19.89 | 20.30 | 19.88 | 20.18 | 4,701,800 | +0.42(+2.12%) |
Feb 22, 2007 | 19.40 | 19.77 | 19.27 | 19.77 | 3,384,400 | +0.44(+2.28%) |
Feb 21, 2007 | 18.90 | 19.38 | 18.85 | 19.32 | 2,516,600 | +0.36(+1.93%) |
Feb 20, 2007 | 18.69 | 19.03 | 18.61 | 18.96 | 1,972,400 | -0.04(-0.18%) |
Feb 16, 2007 | 18.74 | 19.00 | 18.58 | 19.00 | 3,139,200 | +0.26(+1.39%) |
Feb 15, 2007 | 18.98 | 19.00 | 18.64 | 18.73 | 2,539,000 | -0.30(-1.58%) |
Feb 14, 2007 | 18.93 | 19.27 | 18.80 | 19.04 | 2,130,148 | +0.10(+0.53%) |
Feb 13, 2007 | 18.85 | 18.96 | 18.67 | 18.93 | 2,558,412 | +0.22(+1.18%) |
Feb 12, 2007 | 18.70 | 18.92 | 18.50 | 18.71 | 2,273,204 | -0.36(-1.89%) |
Feb 09, 2007 | 19.10 | 19.40 | 18.92 | 19.07 | 1,866,200 | -0.07(-0.34%) |
Feb 08, 2007 | 18.93 | 19.14 | 18.61 | 19.14 | 5,263,000 | +0.25(+1.32%) |
Feb 07, 2007 | 19.25 | 19.46 | 18.79 | 18.89 | 3,748,800 | -0.30(-1.59%) |
Feb 06, 2007 | 19.70 | 19.70 | 18.95 | 19.20 | 4,046,200 | -0.30(-1.56%) |
Feb 05, 2007 | 19.67 | 20.05 | 19.39 | 19.50 | 4,319,000 | +0.09(+0.46%) |
Feb 02, 2007 | 19.50 | 19.65 | 19.00 | 19.41 | 3,806,600 | -0.09(-0.46%) |