Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.21 | 20.40 | 19.81 | 19.81 | 1,898,729 | -0.45(-2.22%) |
Apr 27, 2007 | 20.50 | 20.63 | 20.16 | 20.26 | 1,707,290 | -0.31(-1.51%) |
Apr 26, 2007 | 20.15 | 20.71 | 20.05 | 20.57 | 3,326,277 | -0.20(-0.96%) |
Apr 25, 2007 | 20.56 | 21.00 | 20.41 | 20.77 | 3,161,127 | +0.37(+1.81%) |
Apr 24, 2007 | 20.57 | 20.70 | 20.26 | 20.40 | 1,879,577 | +0.07(+0.34%) |
Apr 23, 2007 | 20.55 | 20.77 | 20.24 | 20.33 | 2,350,956 | -0.21(-1.02%) |
Apr 20, 2007 | 21.01 | 21.11 | 20.46 | 20.54 | 2,515,668 | -0.29(-1.39%) |
Apr 19, 2007 | 20.83 | 21.20 | 20.48 | 20.83 | 1,668,255 | +0.02(+0.10%) |
Apr 18, 2007 | 20.50 | 21.04 | 20.50 | 20.81 | 1,831,978 | +0.09(+0.43%) |
Apr 17, 2007 | 20.38 | 20.85 | 20.38 | 20.72 | 2,086,326 | +0.07(+0.34%) |
Apr 16, 2007 | 20.85 | 21.80 | 20.54 | 20.65 | 2,197,998 | -0.25(-1.20%) |
Apr 13, 2007 | 20.64 | 21.04 | 20.54 | 20.90 | 2,358,266 | +0.16(+0.77%) |
Apr 12, 2007 | 20.80 | 21.30 | 20.53 | 20.74 | 4,281,715 | -0.20(-0.96%) |
Apr 11, 2007 | 20.95 | 21.15 | 20.82 | 20.94 | 2,125,551 | +0.01(+0.05%) |
Apr 10, 2007 | 21.21 | 21.33 | 20.91 | 20.93 | 2,349,739 | -0.28(-1.32%) |
Apr 09, 2007 | 22.00 | 22.00 | 21.19 | 21.21 | 2,893,072 | -0.59(-2.71%) |
Apr 05, 2007 | 21.60 | 21.90 | 21.43 | 21.80 | 2,678,345 | +0.06(+0.28%) |
Apr 04, 2007 | 21.27 | 21.95 | 21.10 | 21.74 | 4,388,423 | +0.51(+2.40%) |
Apr 03, 2007 | 21.39 | 21.49 | 21.04 | 21.23 | 2,372,302 | +0.09(+0.43%) |
Apr 02, 2007 | 21.31 | 21.35 | 20.90 | 21.14 | 2,927,271 | -0.11(-0.52%) |
Mar 30, 2007 | 21.29 | 21.33 | 20.92 | 21.25 | 2,614,504 | -0.07(-0.33%) |
Mar 29, 2007 | 21.62 | 21.73 | 21.11 | 21.32 | 2,846,537 | -0.08(-0.37%) |
Mar 28, 2007 | 21.42 | 21.64 | 21.24 | 21.40 | 2,752,493 | -0.33(-1.52%) |
Mar 27, 2007 | 21.55 | 21.98 | 21.46 | 21.73 | 3,034,030 | +0.06(+0.28%) |
Mar 26, 2007 | 21.35 | 21.90 | 21.30 | 21.67 | 2,719,476 | +0.12(+0.56%) |
Mar 23, 2007 | 21.69 | 21.93 | 21.52 | 21.55 | 3,133,133 | -0.08(-0.37%) |
Mar 22, 2007 | 21.17 | 21.75 | 21.00 | 21.63 | 5,474,435 | +0.48(+2.27%) |
Mar 21, 2007 | 20.92 | 21.50 | 20.56 | 21.15 | 5,298,492 | +0.10(+0.48%) |
Mar 20, 2007 | 21.03 | 21.64 | 20.91 | 21.05 | 12,738,676 | +1.22(+6.15%) |
Mar 19, 2007 | 20.17 | 20.33 | 19.71 | 19.83 | 5,392,373 | -0.24(-1.20%) |
Mar 16, 2007 | 20.20 | 20.34 | 19.94 | 20.07 | 3,387,231 | -0.21(-1.04%) |
Mar 15, 2007 | 20.29 | 20.64 | 20.10 | 20.28 | 4,140,927 | +0.05(+0.25%) |
Mar 14, 2007 | 19.91 | 20.30 | 19.67 | 20.23 | 4,159,291 | +0.32(+1.61%) |
Mar 13, 2007 | 20.53 | 20.77 | 19.80 | 19.91 | 3,755,250 | -0.62(-3.02%) |
Mar 12, 2007 | 20.67 | 20.75 | 20.08 | 20.53 | 2,811,232 | +0.23(+1.13%) |
Mar 09, 2007 | 20.35 | 20.68 | 20.12 | 20.30 | 3,872,636 | +0.26(+1.30%) |
Mar 08, 2007 | 20.40 | 20.60 | 19.89 | 20.04 | 3,264,492 | +0.09(+0.45%) |
Mar 07, 2007 | 19.73 | 20.18 | 19.58 | 19.95 | 3,887,806 | +0.13(+0.66%) |
Mar 06, 2007 | 19.79 | 20.12 | 19.33 | 19.82 | 3,964,052 | +0.57(+2.96%) |
Mar 05, 2007 | 19.20 | 19.74 | 19.13 | 19.25 | 4,179,504 | -0.37(-1.89%) |
Mar 02, 2007 | 20.10 | 20.49 | 19.41 | 19.62 | 6,929,890 | -0.69(-3.40%) |
Mar 01, 2007 | 19.23 | 20.79 | 18.87 | 20.31 | 8,730,992 | +0.39(+1.96%) |
Feb 28, 2007 | 20.48 | 20.52 | 19.73 | 19.92 | 3,905,095 | -0.28(-1.39%) |
Feb 27, 2007 | 20.66 | 20.85 | 19.85 | 20.20 | 5,162,028 | -1.21(-5.65%) |
Feb 26, 2007 | 22.08 | 22.09 | 21.01 | 21.41 | 3,811,247 | -0.38(-1.74%) |
Feb 23, 2007 | 21.90 | 22.08 | 21.65 | 21.79 | 2,951,853 | -0.11(-0.50%) |
Feb 22, 2007 | 22.07 | 22.32 | 21.73 | 21.90 | 2,645,498 | -0.05(-0.23%) |
Feb 21, 2007 | 21.91 | 22.18 | 21.73 | 21.95 | 2,936,040 | -0.23(-1.04%) |
Feb 20, 2007 | 22.45 | 22.45 | 21.90 | 22.18 | 3,978,499 | -0.46(-2.03%) |
Feb 16, 2007 | 22.84 | 23.08 | 22.29 | 22.64 | 8,244,138 | +0.19(+0.85%) |
Feb 15, 2007 | 22.20 | 22.54 | 21.91 | 22.45 | 4,825,298 | +0.45(+2.05%) |
Feb 14, 2007 | 21.90 | 22.17 | 21.83 | 22.00 | 4,030,670 | +0.15(+0.69%) |
Feb 13, 2007 | 22.05 | 22.44 | 21.57 | 21.85 | 4,694,460 | -0.01(-0.05%) |
Feb 12, 2007 | 22.77 | 22.89 | 21.69 | 21.86 | 6,415,709 | -0.49(-2.19%) |
Feb 09, 2007 | 23.23 | 23.44 | 22.29 | 22.35 | 6,847,209 | -0.82(-3.54%) |
Feb 08, 2007 | 23.00 | 23.95 | 22.00 | 23.17 | 14,102,829 | +0.86(+3.85%) |
Feb 07, 2007 | 22.17 | 22.98 | 21.79 | 22.31 | 8,331,648 | +0.01(+0.04%) |
Feb 06, 2007 | 23.05 | 23.30 | 22.24 | 22.30 | 16,523,618 | -1.20(-5.11%) |
Feb 05, 2007 | 22.50 | 23.55 | 19.95 | 23.50 | 40,080,832 | +4.58(+24.21%) |
Feb 02, 2007 | 18.71 | 19.35 | 18.65 | 18.92 | 3,681,651 | +0.23(+1.23%) |