Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.63 | 24.63 | 23.29 | 24.14 | 844,104 | +0.29(+1.20%) |
Apr 27, 2007 | 24.53 | 24.63 | 23.77 | 23.85 | 782,834 | -0.81(-3.28%) |
Apr 26, 2007 | 22.83 | 25.59 | 21.79 | 24.66 | 2,283,707 | +3.48(+16.42%) |
Apr 25, 2007 | 22.52 | 22.92 | 20.97 | 21.18 | 1,614,111 | -1.34(-5.95%) |
Apr 24, 2007 | 23.42 | 23.57 | 22.42 | 22.52 | 746,271 | -0.67(-2.89%) |
Apr 23, 2007 | 22.96 | 23.33 | 22.69 | 23.19 | 350,084 | +0.29(+1.25%) |
Apr 20, 2007 | 22.97 | 23.13 | 22.51 | 22.91 | 300,826 | +0.28(+1.22%) |
Apr 19, 2007 | 22.70 | 23.18 | 22.02 | 22.63 | 513,986 | -0.34(-1.50%) |
Apr 18, 2007 | 23.08 | 23.37 | 22.82 | 22.98 | 354,731 | +0.05(+0.21%) |
Apr 17, 2007 | 23.38 | 23.41 | 22.81 | 22.93 | 516,269 | -0.38(-1.65%) |
Apr 16, 2007 | 23.30 | 23.46 | 22.91 | 23.31 | 586,711 | +0.14(+0.60%) |
Apr 13, 2007 | 23.04 | 23.25 | 22.35 | 23.17 | 841,956 | +0.25(+1.07%) |
Apr 12, 2007 | 21.89 | 23.05 | 21.78 | 22.93 | 742,872 | +1.09(+5.01%) |
Apr 11, 2007 | 22.39 | 22.46 | 21.62 | 21.83 | 533,199 | -0.48(-2.16%) |
Apr 10, 2007 | 22.12 | 22.35 | 22.10 | 22.32 | 308,481 | +0.09(+0.40%) |
Apr 09, 2007 | 22.13 | 22.39 | 21.88 | 22.23 | 503,516 | +0.27(+1.21%) |
Apr 05, 2007 | 21.41 | 21.96 | 21.39 | 21.96 | 250,497 | +0.51(+2.39%) |
Apr 04, 2007 | 21.67 | 21.67 | 21.14 | 21.45 | 443,097 | -0.11(-0.50%) |
Apr 03, 2007 | 21.15 | 21.89 | 21.09 | 21.56 | 481,917 | +0.57(+2.72%) |
Apr 02, 2007 | 20.69 | 21.21 | 20.69 | 20.99 | 415,293 | +0.26(+1.24%) |
Mar 30, 2007 | 20.59 | 21.09 | 20.51 | 20.73 | 479,921 | +0.23(+1.11%) |
Mar 29, 2007 | 20.94 | 20.99 | 20.04 | 20.50 | 769,648 | -0.32(-1.51%) |
Mar 28, 2007 | 21.18 | 21.23 | 20.77 | 20.82 | 622,588 | -0.18(-0.84%) |
Mar 27, 2007 | 20.82 | 21.15 | 20.79 | 21.00 | 286,062 | +0.12(+0.57%) |
Mar 26, 2007 | 20.99 | 21.09 | 20.58 | 20.88 | 404,107 | -0.12(-0.56%) |
Mar 23, 2007 | 20.95 | 21.10 | 20.66 | 21.00 | 381,547 | +0.01(+0.05%) |
Mar 22, 2007 | 21.32 | 21.32 | 20.85 | 20.99 | 709,452 | -0.16(-0.75%) |
Mar 21, 2007 | 20.90 | 21.41 | 20.73 | 21.14 | 697,892 | +0.32(+1.51%) |
Mar 20, 2007 | 20.74 | 21.03 | 20.48 | 20.83 | 364,023 | +0.04(+0.19%) |
Mar 19, 2007 | 20.69 | 20.92 | 20.64 | 20.79 | 458,529 | +0.30(+1.44%) |
Mar 16, 2007 | 20.38 | 20.58 | 20.09 | 20.49 | 527,106 | +0.11(+0.53%) |
Mar 15, 2007 | 20.20 | 20.50 | 20.08 | 20.39 | 358,420 | +0.21(+1.03%) |
Mar 14, 2007 | 20.06 | 20.30 | 19.74 | 20.18 | 530,338 | +0.12(+0.59%) |
Mar 13, 2007 | 20.79 | 20.92 | 20.05 | 20.06 | 725,288 | -0.73(-3.51%) |
Mar 12, 2007 | 20.85 | 21.09 | 20.75 | 20.79 | 527,311 | -0.19(-0.89%) |
Mar 09, 2007 | 21.08 | 21.10 | 20.69 | 20.98 | 787,697 | +0.58(+2.85%) |
Mar 08, 2007 | 19.96 | 20.80 | 19.96 | 20.40 | 964,031 | +0.68(+3.45%) |
Mar 07, 2007 | 19.47 | 20.07 | 19.29 | 19.72 | 660,591 | +0.25(+1.27%) |
Mar 06, 2007 | 18.39 | 19.66 | 18.39 | 19.47 | 390,523 | +1.01(+5.44%) |
Mar 05, 2007 | 18.66 | 19.28 | 18.42 | 18.46 | 473,029 | -0.31(-1.63%) |
Mar 02, 2007 | 19.51 | 19.59 | 18.71 | 18.77 | 701,082 | -0.94(-4.75%) |
Mar 01, 2007 | 19.69 | 19.79 | 19.24 | 19.71 | 863,941 | -0.14(-0.69%) |
Feb 28, 2007 | 19.67 | 20.01 | 19.41 | 19.84 | 522,333 | +0.31(+1.56%) |
Feb 27, 2007 | 20.35 | 20.49 | 19.44 | 19.54 | 1,078,641 | -1.22(-5.88%) |
Feb 26, 2007 | 20.26 | 20.92 | 20.01 | 20.76 | 861,636 | +0.63(+3.13%) |
Feb 23, 2007 | 20.10 | 20.42 | 19.88 | 20.13 | 571,623 | -0.08(-0.39%) |
Feb 22, 2007 | 19.90 | 20.29 | 19.83 | 20.21 | 801,522 | +0.32(+1.58%) |
Feb 21, 2007 | 19.51 | 20.04 | 19.25 | 19.89 | 394,777 | +0.12(+0.60%) |
Feb 20, 2007 | 19.70 | 19.91 | 19.27 | 19.77 | 456,338 | -0.01(-0.05%) |
Feb 16, 2007 | 19.95 | 19.99 | 19.71 | 19.78 | 362,667 | -0.18(-0.89%) |
Feb 15, 2007 | 19.69 | 20.00 | 19.61 | 19.96 | 451,813 | +0.30(+1.50%) |
Feb 14, 2007 | 19.20 | 20.00 | 19.02 | 19.67 | 623,715 | +0.49(+2.57%) |
Feb 13, 2007 | 18.96 | 19.41 | 18.95 | 19.17 | 319,138 | +0.33(+1.72%) |
Feb 12, 2007 | 18.84 | 18.99 | 18.59 | 18.85 | 293,607 | +0.01(+0.05%) |
Feb 09, 2007 | 18.99 | 19.51 | 18.79 | 18.84 | 641,966 | -0.15(-0.78%) |
Feb 08, 2007 | 19.53 | 19.61 | 18.84 | 18.99 | 1,332,993 | -1.12(-5.59%) |
Feb 07, 2007 | 17.42 | 20.59 | 17.42 | 20.11 | 2,214,424 | +2.81(+16.23%) |
Feb 06, 2007 | 17.19 | 17.43 | 16.95 | 17.30 | 658,302 | +0.06(+0.34%) |
Feb 05, 2007 | 17.62 | 17.68 | 17.21 | 17.24 | 372,135 | -0.31(-1.74%) |
Feb 02, 2007 | 17.63 | 17.91 | 17.50 | 17.55 | 494,351 | +0.04(+0.23%) |