Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.66 | 23.66 | 23.07 | 23.07 | 4,076,020 | -0.59(-2.48%) |
Apr 27, 2007 | 22.73 | 23.77 | 22.73 | 23.65 | 5,000,302 | +0.94(+4.14%) |
Apr 26, 2007 | 22.97 | 23.08 | 22.69 | 22.71 | 3,647,347 | -0.39(-1.67%) |
Apr 25, 2007 | 22.38 | 23.14 | 22.35 | 23.10 | 3,249,018 | +0.66(+2.95%) |
Apr 24, 2007 | 22.45 | 22.57 | 22.23 | 22.44 | 1,390,172 | +0.09(+0.38%) |
Apr 23, 2007 | 22.52 | 22.63 | 22.29 | 22.35 | 1,386,357 | -0.18(-0.79%) |
Apr 20, 2007 | 22.47 | 22.53 | 22.38 | 22.53 | 1,610,863 | +0.23(+1.04%) |
Apr 19, 2007 | 22.49 | 22.49 | 22.01 | 22.30 | 1,170,949 | +0.01(+0.05%) |
Apr 18, 2007 | 22.39 | 22.41 | 22.24 | 22.29 | 917,097 | -0.16(-0.71%) |
Apr 17, 2007 | 22.45 | 22.49 | 22.38 | 22.45 | 1,364,934 | +0.00(+0.02%) |
Apr 16, 2007 | 22.15 | 22.45 | 22.15 | 22.45 | 1,467,942 | +0.31(+1.38%) |
Apr 13, 2007 | 22.27 | 22.29 | 22.09 | 22.14 | 1,246,371 | -0.11(-0.47%) |
Apr 12, 2007 | 22.02 | 22.26 | 21.99 | 22.24 | 1,248,217 | +0.23(+1.04%) |
Apr 11, 2007 | 21.97 | 22.12 | 21.77 | 22.02 | 2,045,787 | +0.11(+0.51%) |
Apr 10, 2007 | 21.95 | 22.06 | 21.90 | 21.90 | 1,209,981 | -0.25(-1.11%) |
Apr 09, 2007 | 22.15 | 22.33 | 22.12 | 22.15 | 1,388,411 | +0.08(+0.37%) |
Apr 05, 2007 | 21.98 | 22.11 | 21.95 | 22.07 | 1,391,933 | -0.04(-0.17%) |
Apr 04, 2007 | 21.99 | 22.15 | 21.97 | 22.10 | 1,623,188 | +0.06(+0.29%) |
Apr 03, 2007 | 21.83 | 22.09 | 21.66 | 22.04 | 1,486,724 | +0.28(+1.28%) |
Apr 02, 2007 | 21.66 | 21.80 | 21.52 | 21.76 | 1,624,949 | +0.18(+0.84%) |
Mar 30, 2007 | 21.45 | 21.63 | 21.23 | 21.58 | 2,468,385 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.41 | 3,618,205 | -0.20(-0.93%) |
Mar 28, 2007 | 21.64 | 21.75 | 21.52 | 21.61 | 1,867,943 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.69 | 21.82 | 1,678,948 | -0.21(-0.96%) |
Mar 26, 2007 | 21.79 | 22.07 | 21.61 | 22.03 | 2,629,207 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.88 | 21.60 | 21.84 | 2,643,001 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.67 | 21.25 | 21.62 | 2,930,015 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.44 | 1,808,662 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.15 | 1,651,655 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.93 | 2,198,685 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.74 | 20.53 | 20.57 | 2,414,387 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.88 | 20.38 | 20.68 | 1,914,899 | +0.31(+1.51%) |
Mar 14, 2007 | 20.37 | 20.47 | 20.03 | 20.38 | 3,487,904 | +0.05(+0.25%) |
Mar 13, 2007 | 20.82 | 20.81 | 20.31 | 20.33 | 3,827,450 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.82 | 2,191,642 | +0.21(+1.01%) |
Mar 09, 2007 | 20.57 | 20.81 | 20.55 | 20.61 | 2,494,798 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.55 | 20.08 | 20.49 | 2,217,174 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,691 | +0.01(+0.07%) |
Mar 06, 2007 | 19.82 | 20.15 | 19.73 | 20.03 | 2,092,155 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,959,803 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.95 | 2,132,654 | -0.20(-0.98%) |
Mar 01, 2007 | 19.84 | 20.16 | 19.62 | 20.15 | 3,493,007 | +0.02(+0.08%) |
Feb 28, 2007 | 20.09 | 20.28 | 19.89 | 20.13 | 1,908,149 | +0.06(+0.31%) |
Feb 27, 2007 | 20.48 | 20.55 | 19.73 | 20.07 | 2,899,494 | -0.59(-2.87%) |
Feb 26, 2007 | 20.98 | 21.07 | 20.61 | 20.66 | 2,763,638 | +0.00(+0.02%) |
Feb 23, 2007 | 20.72 | 20.72 | 20.58 | 20.66 | 1,084,082 | -0.02(-0.12%) |
Feb 22, 2007 | 20.81 | 20.89 | 20.62 | 20.68 | 1,678,654 | +0.02(+0.08%) |
Feb 21, 2007 | 20.28 | 20.70 | 20.24 | 20.66 | 2,284,672 | +0.31(+1.51%) |
Feb 20, 2007 | 20.17 | 20.38 | 20.03 | 20.36 | 1,955,691 | +0.07(+0.35%) |
Feb 16, 2007 | 20.21 | 20.41 | 20.17 | 20.28 | 1,226,415 | -0.06(-0.28%) |
Feb 15, 2007 | 20.27 | 20.46 | 20.23 | 20.34 | 1,098,169 | -0.02(-0.08%) |
Feb 14, 2007 | 20.25 | 20.45 | 20.25 | 20.36 | 1,323,956 | +0.12(+0.57%) |
Feb 13, 2007 | 20.03 | 20.29 | 20.02 | 20.24 | 1,450,572 | +0.30(+1.49%) |
Feb 12, 2007 | 19.97 | 20.08 | 19.90 | 19.95 | 1,381,154 | -0.02(-0.10%) |
Feb 09, 2007 | 19.86 | 20.05 | 19.86 | 19.97 | 1,460,605 | +0.11(+0.55%) |
Feb 08, 2007 | 19.93 | 19.98 | 19.83 | 19.86 | 1,929,279 | -0.15(-0.73%) |
Feb 07, 2007 | 19.99 | 20.13 | 19.96 | 20.01 | 2,366,551 | -0.00(-0.02%) |
Feb 06, 2007 | 19.96 | 20.13 | 19.95 | 20.01 | 2,117,981 | +0.09(+0.44%) |
Feb 05, 2007 | 20.00 | 20.05 | 19.63 | 19.92 | 1,771,391 | -0.13(-0.66%) |
Feb 02, 2007 | 20.18 | 20.18 | 19.96 | 20.05 | 1,506,093 | -0.19(-0.94%) |