Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.89 | 22.93 | 22.38 | 22.42 | 1,049,365 | -0.62(-2.67%) |
Apr 27, 2007 | 23.01 | 23.13 | 22.45 | 23.04 | 587,389 | -0.07(-0.32%) |
Apr 26, 2007 | 22.52 | 23.36 | 22.23 | 23.11 | 1,314,288 | +0.51(+2.24%) |
Apr 25, 2007 | 22.55 | 22.81 | 22.50 | 22.60 | 864,151 | -0.04(-0.18%) |
Apr 24, 2007 | 22.72 | 22.84 | 22.35 | 22.64 | 528,018 | -0.14(-0.62%) |
Apr 23, 2007 | 23.00 | 23.00 | 22.71 | 22.79 | 533,114 | -0.17(-0.72%) |
Apr 20, 2007 | 22.77 | 23.04 | 22.56 | 22.95 | 715,313 | +0.51(+2.26%) |
Apr 19, 2007 | 22.23 | 22.47 | 22.05 | 22.44 | 428,640 | +0.12(+0.56%) |
Apr 18, 2007 | 22.37 | 22.51 | 22.10 | 22.32 | 332,474 | -0.11(-0.48%) |
Apr 17, 2007 | 22.56 | 22.57 | 22.23 | 22.43 | 432,080 | -0.21(-0.92%) |
Apr 16, 2007 | 22.25 | 22.74 | 22.22 | 22.64 | 517,015 | +0.47(+2.14%) |
Apr 13, 2007 | 21.93 | 22.19 | 21.68 | 22.16 | 424,268 | +0.20(+0.91%) |
Apr 12, 2007 | 21.60 | 21.97 | 21.47 | 21.96 | 315,423 | +0.24(+1.11%) |
Apr 11, 2007 | 21.96 | 21.96 | 21.51 | 21.72 | 587,560 | -0.17(-0.76%) |
Apr 10, 2007 | 21.74 | 22.05 | 21.71 | 21.89 | 322,354 | +0.12(+0.53%) |
Apr 09, 2007 | 22.05 | 22.05 | 21.69 | 21.77 | 360,104 | -0.25(-1.13%) |
Apr 05, 2007 | 21.93 | 22.11 | 21.85 | 22.02 | 258,785 | +0.15(+0.68%) |
Apr 04, 2007 | 21.80 | 21.92 | 21.56 | 21.87 | 304,432 | +0.15(+0.69%) |
Apr 03, 2007 | 21.63 | 21.89 | 21.39 | 21.72 | 531,317 | +0.17(+0.77%) |
Apr 02, 2007 | 21.32 | 21.56 | 21.18 | 21.55 | 393,993 | +0.32(+1.53%) |
Mar 30, 2007 | 21.09 | 21.40 | 21.01 | 21.23 | 480,379 | +0.16(+0.75%) |
Mar 29, 2007 | 21.41 | 21.41 | 20.73 | 21.07 | 674,257 | -0.17(-0.82%) |
Mar 28, 2007 | 21.34 | 21.38 | 20.95 | 21.25 | 771,012 | -0.32(-1.50%) |
Mar 27, 2007 | 21.46 | 21.63 | 21.16 | 21.57 | 716,797 | +0.00(+0.00%) |
Mar 26, 2007 | 21.45 | 21.60 | 20.95 | 21.57 | 456,683 | +0.02(+0.12%) |
Mar 23, 2007 | 21.22 | 21.62 | 21.12 | 21.55 | 470,390 | +0.05(+0.23%) |
Mar 22, 2007 | 21.45 | 21.63 | 21.26 | 21.50 | 445,473 | -0.06(-0.27%) |
Mar 21, 2007 | 20.98 | 21.56 | 20.73 | 21.55 | 424,332 | +0.53(+2.53%) |
Mar 20, 2007 | 20.83 | 21.10 | 20.61 | 21.02 | 480,647 | +0.06(+0.28%) |
Mar 19, 2007 | 20.76 | 20.98 | 20.51 | 20.96 | 1,043,421 | +0.47(+2.31%) |
Mar 16, 2007 | 20.69 | 20.75 | 20.36 | 20.49 | 847,219 | -0.21(-1.00%) |
Mar 15, 2007 | 20.42 | 20.76 | 20.38 | 20.70 | 363,651 | +0.32(+1.59%) |
Mar 14, 2007 | 20.09 | 20.52 | 19.87 | 20.37 | 470,523 | +0.23(+1.16%) |
Mar 13, 2007 | 20.73 | 20.71 | 20.08 | 20.14 | 744,516 | -0.59(-2.85%) |
Mar 12, 2007 | 20.34 | 20.80 | 20.27 | 20.73 | 610,252 | +0.49(+2.42%) |
Mar 09, 2007 | 20.57 | 20.57 | 20.06 | 20.24 | 733,385 | -0.17(-0.86%) |
Mar 08, 2007 | 19.88 | 20.50 | 19.71 | 20.42 | 1,231,837 | +0.86(+4.38%) |
Mar 07, 2007 | 19.58 | 19.78 | 19.35 | 19.56 | 537,720 | -0.01(-0.04%) |
Mar 06, 2007 | 19.17 | 19.69 | 18.96 | 19.57 | 573,031 | +0.70(+3.70%) |
Mar 05, 2007 | 19.23 | 19.55 | 18.78 | 18.87 | 887,957 | -0.36(-1.86%) |
Mar 02, 2007 | 19.62 | 19.70 | 19.20 | 19.23 | 806,153 | -0.49(-2.49%) |
Mar 01, 2007 | 19.73 | 20.00 | 19.33 | 19.72 | 975,264 | -0.35(-1.74%) |
Feb 28, 2007 | 19.98 | 20.27 | 19.60 | 20.07 | 1,016,426 | +0.17(+0.88%) |
Feb 27, 2007 | 19.98 | 20.24 | 19.76 | 19.89 | 1,208,532 | -0.57(-2.77%) |
Feb 26, 2007 | 20.82 | 20.82 | 20.29 | 20.46 | 1,129,096 | -0.37(-1.80%) |
Feb 23, 2007 | 20.57 | 20.96 | 20.53 | 20.83 | 714,551 | +0.08(+0.40%) |
Feb 22, 2007 | 20.32 | 20.80 | 20.22 | 20.75 | 1,031,946 | +0.47(+2.30%) |
Feb 21, 2007 | 20.05 | 20.31 | 19.87 | 20.28 | 930,449 | +0.14(+0.70%) |
Feb 20, 2007 | 20.06 | 20.32 | 19.83 | 20.14 | 1,200,188 | +0.14(+0.71%) |
Feb 16, 2007 | 20.22 | 20.44 | 19.99 | 20.00 | 1,363,395 | -0.30(-1.48%) |
Feb 15, 2007 | 20.13 | 20.99 | 19.82 | 20.30 | 2,411,827 | +0.91(+4.68%) |
Feb 14, 2007 | 19.16 | 19.48 | 19.13 | 19.39 | 487,830 | +0.36(+1.88%) |
Feb 13, 2007 | 18.93 | 19.04 | 18.78 | 19.03 | 570,155 | +0.18(+0.97%) |
Feb 12, 2007 | 19.33 | 19.45 | 18.74 | 18.85 | 765,126 | -0.28(-1.48%) |
Feb 09, 2007 | 19.81 | 19.81 | 18.99 | 19.13 | 836,712 | -0.67(-3.40%) |
Feb 08, 2007 | 19.52 | 19.82 | 19.51 | 19.81 | 954,411 | +0.34(+1.75%) |
Feb 07, 2007 | 18.74 | 19.48 | 18.72 | 19.47 | 1,324,112 | +0.72(+3.86%) |
Feb 06, 2007 | 18.44 | 18.78 | 18.34 | 18.74 | 481,551 | +0.34(+1.85%) |
Feb 05, 2007 | 18.80 | 18.91 | 18.34 | 18.40 | 561,380 | -0.35(-1.86%) |
Feb 02, 2007 | 18.72 | 18.92 | 18.47 | 18.75 | 610,491 | +0.38(+2.08%) |