Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.38 | 20.47 | 19.91 | 20.00 | 5,350,328 | -0.37(-1.82%) |
Apr 27, 2007 | 20.75 | 20.88 | 20.35 | 20.37 | 3,650,922 | -0.40(-1.93%) |
Apr 26, 2007 | 20.60 | 20.95 | 20.54 | 20.77 | 2,798,783 | +0.00(+0.00%) |
Apr 25, 2007 | 20.82 | 20.82 | 20.43 | 20.77 | 4,166,301 | -0.02(-0.10%) |
Apr 24, 2007 | 20.67 | 20.81 | 20.44 | 20.79 | 2,799,406 | +0.12(+0.58%) |
Apr 23, 2007 | 20.74 | 20.92 | 20.57 | 20.67 | 2,881,226 | +0.12(+0.58%) |
Apr 20, 2007 | 20.86 | 20.95 | 20.30 | 20.55 | 5,650,923 | +0.31(+1.53%) |
Apr 19, 2007 | 20.36 | 20.42 | 20.15 | 20.24 | 3,389,641 | -0.27(-1.32%) |
Apr 18, 2007 | 20.71 | 20.74 | 20.37 | 20.51 | 2,728,898 | -0.19(-0.92%) |
Apr 17, 2007 | 20.32 | 20.84 | 20.25 | 20.70 | 7,394,160 | +0.33(+1.62%) |
Apr 16, 2007 | 19.97 | 20.44 | 19.93 | 20.37 | 5,004,607 | +0.49(+2.46%) |
Apr 13, 2007 | 19.94 | 19.96 | 19.54 | 19.88 | 4,383,589 | -0.05(-0.25%) |
Apr 12, 2007 | 19.57 | 20.03 | 19.56 | 19.93 | 6,509,245 | +0.38(+1.94%) |
Apr 11, 2007 | 19.45 | 19.66 | 19.15 | 19.55 | 4,884,114 | +0.07(+0.36%) |
Apr 10, 2007 | 19.29 | 19.75 | 19.21 | 19.48 | 4,976,186 | +0.27(+1.41%) |
Apr 09, 2007 | 19.23 | 19.37 | 19.10 | 19.21 | 3,876,331 | +0.03(+0.16%) |
Apr 05, 2007 | 19.32 | 19.42 | 18.94 | 19.18 | 3,196,488 | -0.12(-0.62%) |
Apr 04, 2007 | 19.11 | 19.30 | 19.00 | 19.30 | 3,221,480 | +0.17(+0.89%) |
Apr 03, 2007 | 18.90 | 19.41 | 18.88 | 19.13 | 5,114,149 | +0.32(+1.70%) |
Apr 02, 2007 | 19.03 | 19.07 | 18.53 | 18.81 | 4,557,620 | -0.13(-0.69%) |
Mar 30, 2007 | 18.80 | 19.00 | 18.59 | 18.94 | 3,605,780 | +0.11(+0.58%) |
Mar 29, 2007 | 19.11 | 19.16 | 18.66 | 18.83 | 4,233,654 | -0.18(-0.95%) |
Mar 28, 2007 | 17.96 | 19.20 | 17.94 | 19.01 | 8,894,916 | +0.88(+4.85%) |
Mar 27, 2007 | 18.43 | 18.50 | 18.05 | 18.13 | 3,524,107 | +0.05(+0.28%) |
Mar 26, 2007 | 18.12 | 18.20 | 17.79 | 18.08 | 2,447,467 | -0.06(-0.33%) |
Mar 23, 2007 | 18.35 | 18.46 | 18.07 | 18.14 | 3,153,654 | -0.11(-0.60%) |
Mar 22, 2007 | 18.23 | 18.30 | 17.94 | 18.25 | 3,152,587 | +0.13(+0.72%) |
Mar 21, 2007 | 17.69 | 18.21 | 17.51 | 18.12 | 4,141,586 | +0.45(+2.55%) |
Mar 20, 2007 | 17.50 | 17.76 | 17.37 | 17.67 | 2,151,521 | +0.13(+0.74%) |
Mar 19, 2007 | 17.25 | 17.99 | 17.24 | 17.54 | 6,187,281 | +0.47(+2.75%) |
Mar 16, 2007 | 16.88 | 17.33 | 16.80 | 17.07 | 3,472,200 | +0.24(+1.43%) |
Mar 15, 2007 | 16.91 | 17.12 | 16.64 | 16.83 | 5,078,019 | -0.12(-0.71%) |
Mar 14, 2007 | 16.81 | 17.08 | 16.54 | 16.95 | 5,573,214 | +0.09(+0.53%) |
Mar 13, 2007 | 17.28 | 17.30 | 16.83 | 16.86 | 4,083,402 | -0.42(-2.43%) |
Mar 12, 2007 | 17.36 | 17.52 | 17.18 | 17.28 | 2,628,337 | +0.01(+0.06%) |
Mar 09, 2007 | 17.55 | 17.70 | 17.07 | 17.27 | 4,443,232 | +0.11(+0.64%) |
Mar 08, 2007 | 16.79 | 17.43 | 16.70 | 17.16 | 5,139,699 | +0.60(+3.62%) |
Mar 07, 2007 | 16.61 | 16.87 | 16.39 | 16.56 | 3,196,551 | -0.11(-0.66%) |
Mar 06, 2007 | 16.60 | 16.86 | 16.50 | 16.67 | 6,340,441 | +0.29(+1.77%) |
Mar 05, 2007 | 16.26 | 16.56 | 16.05 | 16.38 | 4,106,984 | +0.03(+0.18%) |
Mar 02, 2007 | 16.63 | 16.74 | 16.32 | 16.35 | 2,863,648 | -0.43(-2.56%) |
Mar 01, 2007 | 16.34 | 17.01 | 16.10 | 16.78 | 4,129,161 | +0.06(+0.36%) |
Feb 28, 2007 | 16.94 | 17.13 | 16.60 | 16.72 | 4,083,283 | -0.30(-1.76%) |
Feb 27, 2007 | 17.41 | 17.49 | 16.81 | 17.02 | 5,227,606 | -0.56(-3.19%) |
Feb 26, 2007 | 17.92 | 17.92 | 17.55 | 17.58 | 3,873,784 | -0.15(-0.85%) |
Feb 23, 2007 | 17.70 | 17.91 | 17.56 | 17.73 | 4,201,913 | +0.09(+0.51%) |
Feb 22, 2007 | 17.42 | 17.78 | 17.38 | 17.64 | 3,914,848 | +0.17(+0.97%) |
Feb 21, 2007 | 17.63 | 17.65 | 17.22 | 17.47 | 5,543,985 | -0.10(-0.57%) |
Feb 20, 2007 | 17.08 | 17.68 | 17.00 | 17.57 | 5,414,915 | +0.29(+1.68%) |
Feb 16, 2007 | 17.10 | 17.51 | 16.95 | 17.28 | 7,713,533 | +0.19(+1.11%) |
Feb 15, 2007 | 17.00 | 17.15 | 16.93 | 17.09 | 4,340,249 | +0.05(+0.29%) |
Feb 14, 2007 | 16.50 | 17.09 | 16.49 | 17.04 | 5,977,403 | +0.54(+3.27%) |
Feb 13, 2007 | 16.38 | 16.52 | 16.30 | 16.50 | 5,039,288 | +0.24(+1.48%) |
Feb 12, 2007 | 16.40 | 16.49 | 16.20 | 16.26 | 4,549,806 | -0.19(-1.16%) |
Feb 09, 2007 | 16.56 | 16.59 | 16.29 | 16.45 | 8,196,961 | +0.01(+0.06%) |
Feb 08, 2007 | 16.95 | 17.10 | 16.05 | 16.44 | 12,742,668 | -0.40(-2.38%) |
Feb 07, 2007 | 16.85 | 17.12 | 16.64 | 16.84 | 3,038,818 | +0.07(+0.42%) |
Feb 06, 2007 | 17.06 | 17.08 | 16.59 | 16.77 | 3,485,619 | -0.26(-1.53%) |
Feb 05, 2007 | 17.31 | 17.31 | 16.73 | 17.03 | 5,796,387 | -0.36(-2.07%) |
Feb 02, 2007 | 17.35 | 17.65 | 17.13 | 17.39 | 5,590,023 | +0.31(+1.81%) |