Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.68 | 20.87 | 20.55 | 20.60 | 6,676,081 | +0.02(+0.11%) |
Apr 27, 2007 | 20.78 | 20.85 | 20.45 | 20.58 | 4,302,795 | -0.29(-1.39%) |
Apr 26, 2007 | 20.59 | 20.95 | 20.43 | 20.87 | 6,290,223 | +0.22(+1.06%) |
Apr 25, 2007 | 20.32 | 20.67 | 20.27 | 20.65 | 4,398,035 | +0.50(+2.47%) |
Apr 24, 2007 | 20.32 | 20.42 | 20.10 | 20.15 | 5,175,987 | -0.14(-0.70%) |
Apr 23, 2007 | 20.34 | 20.46 | 20.28 | 20.30 | 4,301,484 | -0.02(-0.11%) |
Apr 20, 2007 | 20.21 | 20.36 | 20.09 | 20.32 | 6,295,540 | +0.31(+1.53%) |
Apr 19, 2007 | 19.69 | 20.14 | 19.69 | 20.01 | 5,560,899 | -0.09(-0.46%) |
Apr 18, 2007 | 20.15 | 20.26 | 20.08 | 20.10 | 6,237,245 | -0.18(-0.89%) |
Apr 17, 2007 | 20.24 | 20.28 | 20.04 | 20.28 | 7,025,294 | +0.05(+0.24%) |
Apr 16, 2007 | 20.21 | 20.34 | 20.19 | 20.24 | 5,727,113 | +0.07(+0.35%) |
Apr 13, 2007 | 20.48 | 20.48 | 20.05 | 20.16 | 6,277,602 | +0.02(+0.08%) |
Apr 12, 2007 | 20.30 | 20.31 | 20.07 | 20.15 | 7,526,558 | -0.14(-0.70%) |
Apr 11, 2007 | 20.42 | 20.49 | 20.16 | 20.29 | 5,991,325 | -0.16(-0.80%) |
Apr 10, 2007 | 20.24 | 20.59 | 20.23 | 20.45 | 5,034,270 | +0.21(+1.05%) |
Apr 09, 2007 | 20.10 | 20.35 | 20.01 | 20.24 | 4,500,357 | +0.15(+0.73%) |
Apr 05, 2007 | 20.03 | 20.14 | 19.93 | 20.09 | 4,396,954 | +0.11(+0.57%) |
Apr 04, 2007 | 20.25 | 20.34 | 19.96 | 19.98 | 8,401,985 | -0.51(-2.51%) |
Apr 03, 2007 | 20.05 | 20.58 | 20.05 | 20.49 | 6,173,870 | +0.48(+2.40%) |
Apr 02, 2007 | 19.88 | 20.11 | 19.88 | 20.01 | 6,023,217 | +0.13(+0.66%) |
Mar 30, 2007 | 19.65 | 20.09 | 19.63 | 19.88 | 6,974,006 | +0.28(+1.42%) |
Mar 29, 2007 | 19.77 | 19.79 | 19.42 | 19.60 | 5,264,057 | -0.06(-0.31%) |
Mar 28, 2007 | 19.77 | 19.82 | 19.57 | 19.66 | 4,830,905 | -0.22(-1.10%) |
Mar 27, 2007 | 19.88 | 19.90 | 19.69 | 19.88 | 5,383,620 | -0.03(-0.16%) |
Mar 26, 2007 | 19.84 | 20.05 | 19.68 | 19.91 | 5,475,725 | +0.02(+0.11%) |
Mar 23, 2007 | 19.90 | 20.07 | 19.81 | 19.89 | 6,714,923 | -0.02(-0.08%) |
Mar 22, 2007 | 19.85 | 19.93 | 19.71 | 19.91 | 3,812,642 | +0.06(+0.30%) |
Mar 21, 2007 | 19.73 | 19.89 | 19.59 | 19.85 | 6,506,558 | +0.12(+0.61%) |
Mar 20, 2007 | 19.43 | 19.74 | 19.43 | 19.73 | 4,450,479 | +0.23(+1.18%) |
Mar 19, 2007 | 19.34 | 19.52 | 19.31 | 19.50 | 3,551,545 | +0.22(+1.13%) |
Mar 16, 2007 | 19.37 | 19.52 | 19.23 | 19.28 | 6,278,601 | -0.05(-0.25%) |
Mar 15, 2007 | 19.07 | 19.47 | 19.07 | 19.33 | 5,686,830 | +0.28(+1.46%) |
Mar 14, 2007 | 18.83 | 19.10 | 18.59 | 19.05 | 6,819,106 | +0.30(+1.60%) |
Mar 13, 2007 | 19.31 | 19.27 | 18.71 | 18.75 | 5,958,547 | -0.56(-2.89%) |
Mar 12, 2007 | 19.28 | 19.39 | 19.17 | 19.31 | 2,841,309 | +0.05(+0.28%) |
Mar 09, 2007 | 19.44 | 19.63 | 19.20 | 19.25 | 5,178,184 | +0.05(+0.28%) |
Mar 08, 2007 | 19.13 | 19.32 | 19.13 | 19.20 | 5,104,213 | +0.14(+0.72%) |
Mar 07, 2007 | 19.11 | 19.21 | 18.90 | 19.06 | 5,986,011 | -0.04(-0.23%) |
Mar 06, 2007 | 19.06 | 19.25 | 19.03 | 19.10 | 4,617,723 | +0.19(+1.01%) |
Mar 05, 2007 | 18.91 | 19.11 | 18.89 | 18.91 | 6,215,433 | -0.23(-1.20%) |
Mar 02, 2007 | 19.36 | 19.50 | 19.13 | 19.14 | 5,950,124 | -0.40(-2.04%) |
Mar 01, 2007 | 19.50 | 19.62 | 19.20 | 19.54 | 5,038,783 | -0.11(-0.56%) |
Feb 28, 2007 | 19.85 | 19.93 | 19.55 | 19.65 | 6,509,671 | -0.20(-1.02%) |
Feb 27, 2007 | 20.12 | 20.21 | 19.34 | 19.85 | 7,591,412 | -0.61(-2.96%) |
Feb 26, 2007 | 20.44 | 20.75 | 20.34 | 20.46 | 6,368,140 | +0.15(+0.75%) |
Feb 23, 2007 | 20.28 | 20.36 | 20.18 | 20.31 | 4,890,721 | +0.03(+0.13%) |
Feb 22, 2007 | 20.54 | 20.59 | 20.24 | 20.28 | 3,884,783 | -0.22(-1.09%) |
Feb 21, 2007 | 20.58 | 20.55 | 20.15 | 20.50 | 7,267,146 | -0.08(-0.37%) |
Feb 20, 2007 | 20.43 | 20.62 | 20.40 | 20.58 | 4,459,709 | -0.05(-0.26%) |
Feb 16, 2007 | 20.50 | 20.65 | 20.26 | 20.63 | 8,105,733 | +0.23(+1.15%) |
Feb 15, 2007 | 20.30 | 20.48 | 20.19 | 20.40 | 6,475,065 | +0.01(+0.05%) |
Feb 14, 2007 | 20.21 | 20.48 | 20.16 | 20.39 | 6,227,440 | +0.05(+0.24%) |
Feb 13, 2007 | 19.94 | 20.35 | 19.93 | 20.34 | 9,756,018 | +0.53(+2.67%) |
Feb 12, 2007 | 19.62 | 19.85 | 19.62 | 19.81 | 4,904,100 | +0.23(+1.17%) |
Feb 09, 2007 | 19.83 | 19.92 | 19.54 | 19.58 | 5,058,988 | -0.38(-1.89%) |
Feb 08, 2007 | 19.60 | 20.04 | 19.56 | 19.96 | 9,931,583 | +0.28(+1.44%) |
Feb 07, 2007 | 19.34 | 19.69 | 19.29 | 19.67 | 8,205,155 | +0.39(+2.01%) |
Feb 06, 2007 | 19.03 | 19.32 | 19.01 | 19.28 | 4,065,866 | +0.21(+1.12%) |
Feb 05, 2007 | 19.06 | 19.13 | 18.86 | 19.07 | 5,559,028 | +0.02(+0.11%) |
Feb 02, 2007 | 18.75 | 19.26 | 18.70 | 19.05 | 8,461,858 | +0.37(+1.99%) |