Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.60 | 24.61 | 24.22 | 24.23 | 1,951,359 | -0.56(-2.25%) |
Apr 27, 2007 | 24.65 | 24.94 | 24.46 | 24.79 | 1,444,782 | +0.03(+0.12%) |
Apr 26, 2007 | 24.67 | 24.98 | 24.49 | 24.76 | 1,469,765 | -0.10(-0.39%) |
Apr 25, 2007 | 24.68 | 24.95 | 24.55 | 24.86 | 2,368,623 | +0.57(+2.36%) |
Apr 24, 2007 | 24.22 | 24.48 | 24.00 | 24.28 | 3,017,856 | +0.07(+0.28%) |
Apr 23, 2007 | 24.21 | 24.52 | 24.07 | 24.22 | 2,132,754 | +0.01(+0.03%) |
Apr 20, 2007 | 24.78 | 24.79 | 24.12 | 24.21 | 2,234,548 | -0.06(-0.25%) |
Apr 19, 2007 | 24.00 | 24.53 | 23.90 | 24.27 | 1,360,884 | +0.11(+0.44%) |
Apr 18, 2007 | 24.16 | 24.37 | 24.00 | 24.16 | 1,524,150 | -0.19(-0.77%) |
Apr 17, 2007 | 24.54 | 24.81 | 24.17 | 24.35 | 2,286,907 | -0.18(-0.74%) |
Apr 16, 2007 | 24.38 | 24.64 | 24.03 | 24.53 | 2,172,827 | +0.29(+1.21%) |
Apr 13, 2007 | 24.46 | 24.56 | 24.16 | 24.24 | 2,844,719 | -0.26(-1.04%) |
Apr 12, 2007 | 24.04 | 24.52 | 23.84 | 24.49 | 3,135,539 | +0.27(+1.12%) |
Apr 11, 2007 | 25.40 | 25.41 | 24.20 | 24.22 | 5,495,798 | -1.56(-6.04%) |
Apr 10, 2007 | 25.54 | 26.00 | 25.48 | 25.78 | 2,775,544 | +0.24(+0.94%) |
Apr 09, 2007 | 25.48 | 25.61 | 25.19 | 25.54 | 2,803,982 | +0.06(+0.24%) |
Apr 05, 2007 | 25.26 | 25.69 | 24.90 | 25.48 | 2,730,760 | +0.26(+1.04%) |
Apr 04, 2007 | 24.91 | 25.47 | 24.62 | 25.22 | 3,813,948 | +0.26(+1.06%) |
Apr 03, 2007 | 24.41 | 25.37 | 24.41 | 24.95 | 3,028,434 | +0.62(+2.54%) |
Apr 02, 2007 | 23.54 | 24.39 | 23.40 | 24.34 | 2,797,737 | +0.80(+3.39%) |
Mar 30, 2007 | 23.93 | 24.16 | 23.37 | 23.54 | 3,423,439 | -0.62(-2.55%) |
Mar 29, 2007 | 24.08 | 24.40 | 23.82 | 24.16 | 1,905,895 | +0.29(+1.23%) |
Mar 28, 2007 | 24.31 | 24.35 | 23.77 | 23.86 | 3,047,038 | -0.26(-1.09%) |
Mar 27, 2007 | 24.19 | 24.35 | 23.93 | 24.13 | 1,389,765 | -0.32(-1.32%) |
Mar 26, 2007 | 24.95 | 24.99 | 24.10 | 24.45 | 3,083,716 | -0.51(-2.05%) |
Mar 23, 2007 | 24.40 | 25.12 | 24.23 | 24.96 | 4,236,678 | +0.56(+2.31%) |
Mar 22, 2007 | 24.83 | 25.04 | 24.32 | 24.40 | 4,833,481 | +0.02(+0.06%) |
Mar 21, 2007 | 24.12 | 24.74 | 23.96 | 24.38 | 4,417,801 | +0.44(+1.82%) |
Mar 20, 2007 | 23.84 | 24.31 | 23.73 | 23.94 | 4,357,602 | +0.26(+1.08%) |
Mar 19, 2007 | 23.44 | 23.89 | 23.23 | 23.69 | 3,599,463 | +0.65(+2.84%) |
Mar 16, 2007 | 23.51 | 23.51 | 22.91 | 23.03 | 4,098,731 | -0.47(-1.99%) |
Mar 15, 2007 | 22.61 | 23.77 | 22.61 | 23.50 | 5,624,975 | +0.90(+3.96%) |
Mar 14, 2007 | 21.07 | 22.91 | 21.06 | 22.61 | 8,337,795 | +1.32(+6.19%) |
Mar 13, 2007 | 22.43 | 22.09 | 21.14 | 21.29 | 5,070,956 | -1.14(-5.10%) |
Mar 12, 2007 | 22.51 | 22.54 | 22.06 | 22.43 | 4,276,406 | +0.73(+3.36%) |
Mar 09, 2007 | 21.60 | 22.57 | 21.43 | 21.70 | 16,979,378 | +3.18(+17.14%) |
Mar 08, 2007 | 18.33 | 18.80 | 18.33 | 18.53 | 2,037,206 | +0.35(+1.90%) |
Mar 07, 2007 | 18.14 | 18.44 | 17.99 | 18.18 | 1,740,064 | +0.05(+0.29%) |
Mar 06, 2007 | 17.98 | 18.23 | 17.75 | 18.13 | 2,367,039 | +0.45(+2.55%) |
Mar 05, 2007 | 17.85 | 18.26 | 17.63 | 17.68 | 2,444,382 | -0.44(-2.41%) |
Mar 02, 2007 | 18.42 | 18.56 | 18.08 | 18.11 | 2,127,970 | -0.31(-1.67%) |
Mar 01, 2007 | 18.44 | 18.50 | 17.96 | 18.42 | 3,869,807 | -0.40(-2.12%) |
Feb 28, 2007 | 18.93 | 19.08 | 18.16 | 18.82 | 3,697,004 | -0.15(-0.79%) |
Feb 27, 2007 | 19.83 | 19.87 | 18.81 | 18.97 | 2,782,986 | -1.01(-5.05%) |
Feb 26, 2007 | 20.09 | 20.22 | 19.78 | 19.98 | 1,083,970 | -0.11(-0.56%) |
Feb 23, 2007 | 19.96 | 20.13 | 19.69 | 20.09 | 1,427,905 | +0.11(+0.53%) |
Feb 22, 2007 | 20.24 | 20.28 | 19.83 | 19.99 | 1,780,329 | -0.26(-1.26%) |
Feb 21, 2007 | 19.90 | 20.26 | 19.84 | 20.24 | 1,780,329 | +0.30(+1.51%) |
Feb 20, 2007 | 19.85 | 20.02 | 19.75 | 19.94 | 2,662,454 | +0.07(+0.34%) |
Feb 16, 2007 | 20.02 | 20.02 | 19.69 | 19.87 | 1,452,755 | -0.20(-0.97%) |
Feb 15, 2007 | 19.91 | 20.11 | 19.60 | 20.07 | 2,738,866 | +0.20(+0.98%) |
Feb 14, 2007 | 19.93 | 20.00 | 19.78 | 19.87 | 1,454,891 | +0.05(+0.23%) |
Feb 13, 2007 | 19.84 | 19.93 | 19.74 | 19.83 | 1,955,052 | +0.13(+0.65%) |
Feb 12, 2007 | 19.91 | 19.96 | 19.64 | 19.70 | 1,179,452 | -0.14(-0.72%) |
Feb 09, 2007 | 20.63 | 20.68 | 19.60 | 19.84 | 2,593,617 | -0.79(-3.83%) |
Feb 08, 2007 | 20.32 | 20.69 | 20.20 | 20.63 | 2,950,029 | +0.26(+1.29%) |
Feb 07, 2007 | 20.17 | 20.45 | 19.94 | 20.37 | 1,932,754 | +0.35(+1.77%) |
Feb 06, 2007 | 20.05 | 20.17 | 19.87 | 20.02 | 2,001,326 | +0.01(+0.04%) |
Feb 05, 2007 | 19.57 | 20.18 | 19.44 | 20.01 | 2,854,348 | +0.44(+2.27%) |
Feb 02, 2007 | 19.66 | 19.81 | 19.46 | 19.57 | 1,856,741 | -0.08(-0.38%) |