Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.58 | 20.60 | 20.31 | 20.32 | 4,148,797 | -0.14(-0.68%) |
Apr 27, 2007 | 20.60 | 20.60 | 20.24 | 20.45 | 5,367,661 | -0.19(-0.91%) |
Apr 26, 2007 | 21.99 | 21.99 | 20.53 | 20.64 | 7,101,241 | -0.62(-2.92%) |
Apr 25, 2007 | 22.35 | 22.93 | 20.95 | 21.26 | 12,530,257 | -1.64(-7.17%) |
Apr 24, 2007 | 22.35 | 22.99 | 22.29 | 22.90 | 6,391,851 | +0.54(+2.42%) |
Apr 23, 2007 | 22.33 | 22.39 | 22.18 | 22.36 | 2,008,157 | +0.11(+0.49%) |
Apr 20, 2007 | 22.25 | 22.36 | 22.08 | 22.25 | 2,574,851 | +0.12(+0.55%) |
Apr 19, 2007 | 22.18 | 22.21 | 21.97 | 22.13 | 2,093,050 | -0.16(-0.71%) |
Apr 18, 2007 | 22.15 | 22.41 | 22.08 | 22.29 | 2,339,856 | +0.02(+0.07%) |
Apr 17, 2007 | 22.25 | 22.31 | 22.11 | 22.27 | 1,496,582 | +0.05(+0.24%) |
Apr 16, 2007 | 22.15 | 22.28 | 22.09 | 22.22 | 1,946,394 | +0.13(+0.61%) |
Apr 13, 2007 | 21.84 | 22.12 | 21.84 | 22.09 | 2,097,169 | +0.24(+1.12%) |
Apr 12, 2007 | 21.76 | 21.86 | 21.64 | 21.84 | 2,667,618 | +0.05(+0.24%) |
Apr 11, 2007 | 21.90 | 21.96 | 21.79 | 21.79 | 2,082,934 | -0.11(-0.50%) |
Apr 10, 2007 | 21.79 | 21.93 | 21.70 | 21.90 | 2,102,155 | +0.06(+0.26%) |
Apr 09, 2007 | 21.95 | 22.03 | 21.68 | 21.84 | 2,329,029 | -0.11(-0.48%) |
Apr 05, 2007 | 21.88 | 22.02 | 21.77 | 21.95 | 1,424,622 | +0.11(+0.50%) |
Apr 04, 2007 | 21.97 | 21.97 | 21.69 | 21.84 | 1,628,229 | -0.09(-0.43%) |
Apr 03, 2007 | 21.73 | 22.04 | 21.69 | 21.93 | 2,734,056 | +0.28(+1.29%) |
Apr 02, 2007 | 21.58 | 21.75 | 21.44 | 21.65 | 3,006,173 | +0.22(+1.00%) |
Mar 30, 2007 | 21.64 | 21.72 | 21.25 | 21.44 | 3,173,816 | -0.29(-1.35%) |
Mar 29, 2007 | 21.15 | 21.90 | 21.15 | 21.73 | 3,002,880 | +0.00(+0.02%) |
Mar 28, 2007 | 21.50 | 21.78 | 21.41 | 21.73 | 5,744,201 | +0.07(+0.30%) |
Mar 27, 2007 | 21.75 | 21.82 | 21.54 | 21.66 | 2,213,153 | -0.21(-0.97%) |
Mar 26, 2007 | 21.91 | 21.91 | 21.69 | 21.87 | 2,261,705 | -0.03(-0.13%) |
Mar 23, 2007 | 22.01 | 22.01 | 21.62 | 21.90 | 1,938,766 | +0.25(+1.14%) |
Mar 22, 2007 | 21.46 | 21.69 | 21.38 | 21.65 | 2,355,572 | +0.14(+0.64%) |
Mar 21, 2007 | 21.51 | 21.52 | 21.13 | 21.51 | 4,243,319 | +0.05(+0.25%) |
Mar 20, 2007 | 21.62 | 21.66 | 21.37 | 21.46 | 2,476,670 | -0.20(-0.92%) |
Mar 19, 2007 | 21.18 | 21.69 | 21.13 | 21.66 | 2,839,127 | +0.59(+2.78%) |
Mar 16, 2007 | 21.29 | 21.44 | 20.87 | 21.08 | 2,858,320 | -0.16(-0.75%) |
Mar 15, 2007 | 21.13 | 21.23 | 20.97 | 21.23 | 2,118,887 | +0.15(+0.71%) |
Mar 14, 2007 | 20.41 | 21.42 | 20.41 | 21.08 | 4,693,246 | +0.31(+1.51%) |
Mar 13, 2007 | 21.31 | 21.36 | 20.73 | 20.77 | 5,350,001 | -0.54(-2.54%) |
Mar 12, 2007 | 21.54 | 21.74 | 21.30 | 21.31 | 2,548,029 | -0.26(-1.22%) |
Mar 09, 2007 | 21.50 | 21.65 | 21.42 | 21.58 | 2,301,223 | +0.17(+0.82%) |
Mar 08, 2007 | 21.21 | 21.56 | 21.10 | 21.40 | 3,077,702 | +0.39(+1.86%) |
Mar 07, 2007 | 21.32 | 21.39 | 20.98 | 21.01 | 4,138,420 | -0.31(-1.45%) |
Mar 06, 2007 | 20.75 | 21.34 | 20.75 | 21.32 | 3,070,185 | +0.58(+2.80%) |
Mar 05, 2007 | 20.74 | 21.08 | 20.73 | 20.74 | 2,333,704 | -0.26(-1.26%) |
Mar 02, 2007 | 21.27 | 21.35 | 20.98 | 21.00 | 1,951,315 | -0.30(-1.43%) |
Mar 01, 2007 | 21.01 | 21.50 | 20.74 | 21.31 | 3,193,902 | -0.07(-0.32%) |
Feb 28, 2007 | 21.25 | 21.57 | 21.11 | 21.38 | 3,528,855 | +0.12(+0.57%) |
Feb 27, 2007 | 21.86 | 21.93 | 21.13 | 21.25 | 3,410,004 | -0.70(-3.18%) |
Feb 26, 2007 | 22.31 | 22.34 | 21.77 | 21.95 | 2,975,631 | -0.40(-1.80%) |
Feb 23, 2007 | 22.27 | 22.40 | 22.13 | 22.36 | 1,898,165 | +0.07(+0.31%) |
Feb 22, 2007 | 22.29 | 22.35 | 22.23 | 22.29 | 1,694,421 | -0.00(-0.02%) |
Feb 21, 2007 | 22.26 | 22.34 | 22.21 | 22.29 | 1,765,288 | -0.07(-0.33%) |
Feb 20, 2007 | 22.30 | 22.43 | 22.27 | 22.36 | 1,394,218 | +0.05(+0.24%) |
Feb 16, 2007 | 22.38 | 22.45 | 22.27 | 22.31 | 2,442,712 | -0.17(-0.76%) |
Feb 15, 2007 | 22.02 | 22.56 | 22.00 | 22.48 | 4,143,531 | +0.54(+2.44%) |
Feb 14, 2007 | 22.11 | 22.23 | 21.89 | 21.95 | 2,042,432 | -0.04(-0.18%) |
Feb 13, 2007 | 21.74 | 21.99 | 21.64 | 21.99 | 2,806,191 | +0.24(+1.08%) |
Feb 12, 2007 | 21.75 | 21.76 | 21.56 | 21.75 | 3,126,741 | +0.00(+0.02%) |
Feb 09, 2007 | 21.45 | 21.76 | 21.42 | 21.75 | 3,870,396 | +0.34(+1.59%) |
Feb 08, 2007 | 21.34 | 21.51 | 21.23 | 21.40 | 1,680,641 | +0.06(+0.30%) |
Feb 07, 2007 | 21.32 | 21.37 | 21.22 | 21.34 | 1,686,547 | +0.04(+0.19%) |
Feb 06, 2007 | 21.34 | 21.34 | 21.16 | 21.30 | 2,462,890 | -0.04(-0.17%) |
Feb 05, 2007 | 21.25 | 21.38 | 21.19 | 21.34 | 2,102,155 | +0.07(+0.32%) |
Feb 02, 2007 | 21.31 | 21.49 | 21.25 | 21.27 | 2,539,417 | -0.02(-0.08%) |