Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.15 | 18.27 | 17.69 | 17.80 | 2,252,292 | -0.23(-1.26%) |
Apr 27, 2007 | 18.36 | 18.53 | 17.86 | 18.02 | 2,801,771 | -0.02(-0.12%) |
Apr 26, 2007 | 17.94 | 18.29 | 17.94 | 18.05 | 2,011,464 | +0.10(+0.56%) |
Apr 25, 2007 | 18.47 | 18.70 | 17.82 | 17.94 | 4,787,267 | -0.52(-2.83%) |
Apr 24, 2007 | 17.54 | 18.59 | 17.38 | 18.47 | 15,373,291 | -2.02(-9.85%) |
Apr 23, 2007 | 20.64 | 20.89 | 20.42 | 20.48 | 1,532,793 | +0.08(+0.41%) |
Apr 20, 2007 | 20.21 | 20.42 | 20.13 | 20.40 | 1,799,221 | +0.53(+2.67%) |
Apr 19, 2007 | 19.87 | 19.99 | 19.63 | 19.87 | 1,374,408 | -0.23(-1.15%) |
Apr 18, 2007 | 20.13 | 20.18 | 19.86 | 20.10 | 2,356,263 | -0.30(-1.49%) |
Apr 17, 2007 | 20.72 | 20.73 | 20.32 | 20.40 | 1,742,944 | -0.38(-1.84%) |
Apr 16, 2007 | 21.04 | 21.30 | 20.74 | 20.79 | 1,650,573 | -0.14(-0.68%) |
Apr 13, 2007 | 20.91 | 20.97 | 20.78 | 20.93 | 637,338 | +0.02(+0.10%) |
Apr 12, 2007 | 20.89 | 20.92 | 20.78 | 20.91 | 1,164,550 | -0.11(-0.50%) |
Apr 11, 2007 | 21.45 | 21.46 | 20.95 | 21.01 | 898,542 | -0.64(-2.94%) |
Apr 10, 2007 | 21.50 | 21.86 | 21.50 | 21.65 | 580,585 | +0.15(+0.69%) |
Apr 09, 2007 | 21.57 | 21.64 | 21.39 | 21.50 | 323,655 | -0.07(-0.31%) |
Apr 05, 2007 | 21.21 | 21.74 | 21.09 | 21.57 | 677,706 | +0.39(+1.83%) |
Apr 04, 2007 | 21.29 | 21.36 | 21.09 | 21.18 | 929,886 | -0.03(-0.14%) |
Apr 03, 2007 | 21.17 | 21.46 | 21.09 | 21.21 | 870,759 | +0.06(+0.28%) |
Apr 02, 2007 | 21.14 | 21.15 | 20.88 | 21.15 | 953,395 | -0.06(-0.28%) |
Mar 30, 2007 | 21.25 | 21.38 | 21.14 | 21.21 | 743,007 | -0.05(-0.26%) |
Mar 29, 2007 | 21.38 | 21.39 | 21.08 | 21.27 | 1,251,168 | +0.11(+0.54%) |
Mar 28, 2007 | 21.17 | 21.27 | 21.06 | 21.15 | 985,927 | -0.12(-0.55%) |
Mar 27, 2007 | 21.48 | 21.49 | 21.27 | 21.27 | 811,395 | -0.29(-1.35%) |
Mar 26, 2007 | 21.34 | 21.63 | 21.34 | 21.56 | 1,497,412 | +0.22(+1.05%) |
Mar 23, 2007 | 20.97 | 21.40 | 20.97 | 21.34 | 1,614,004 | +0.62(+3.01%) |
Mar 22, 2007 | 20.69 | 20.91 | 20.51 | 20.72 | 1,228,372 | +0.22(+1.07%) |
Mar 21, 2007 | 20.13 | 20.50 | 20.09 | 20.50 | 800,377 | +0.13(+0.64%) |
Mar 20, 2007 | 20.20 | 20.37 | 19.90 | 20.37 | 1,036,030 | +0.00(+0.00%) |
Mar 19, 2007 | 20.23 | 20.42 | 20.23 | 20.37 | 900,914 | +0.33(+1.64%) |
Mar 16, 2007 | 20.05 | 20.17 | 19.89 | 20.04 | 922,288 | +0.12(+0.59%) |
Mar 15, 2007 | 19.72 | 19.94 | 19.71 | 19.92 | 937,485 | +0.29(+1.46%) |
Mar 14, 2007 | 19.91 | 19.91 | 19.41 | 19.63 | 1,849,800 | -0.27(-1.37%) |
Mar 13, 2007 | 20.18 | 20.27 | 19.85 | 19.91 | 828,492 | -0.27(-1.36%) |
Mar 12, 2007 | 20.05 | 20.19 | 19.91 | 20.18 | 838,702 | +0.27(+1.38%) |
Mar 09, 2007 | 19.88 | 19.95 | 19.80 | 19.91 | 657,997 | +0.16(+0.81%) |
Mar 08, 2007 | 19.83 | 20.00 | 19.64 | 19.75 | 1,064,763 | +0.15(+0.77%) |
Mar 07, 2007 | 19.88 | 20.03 | 19.54 | 19.59 | 1,488,863 | -0.03(-0.13%) |
Mar 06, 2007 | 19.15 | 19.67 | 19.14 | 19.62 | 1,839,827 | +0.59(+3.12%) |
Mar 05, 2007 | 19.20 | 19.37 | 18.85 | 19.03 | 2,002,961 | -0.41(-2.10%) |
Mar 02, 2007 | 19.60 | 19.85 | 19.42 | 19.43 | 1,523,532 | -0.48(-2.43%) |
Mar 01, 2007 | 20.09 | 20.12 | 19.77 | 19.92 | 1,454,297 | -0.18(-0.90%) |
Feb 28, 2007 | 19.90 | 20.43 | 19.72 | 20.10 | 1,175,656 | +0.18(+0.89%) |
Feb 27, 2007 | 20.40 | 20.42 | 19.70 | 19.92 | 1,061,201 | -0.75(-3.63%) |
Feb 26, 2007 | 20.75 | 20.80 | 20.58 | 20.67 | 736,427 | -0.19(-0.93%) |
Feb 23, 2007 | 20.88 | 20.93 | 20.64 | 20.87 | 862,923 | +0.07(+0.34%) |
Feb 22, 2007 | 20.76 | 20.90 | 20.69 | 20.80 | 943,659 | +0.05(+0.26%) |
Feb 21, 2007 | 20.80 | 20.86 | 20.66 | 20.74 | 1,058,589 | -0.07(-0.32%) |
Feb 20, 2007 | 20.91 | 21.06 | 20.70 | 20.81 | 843,452 | -0.16(-0.78%) |
Feb 16, 2007 | 21.14 | 21.14 | 20.81 | 20.97 | 857,937 | -0.23(-1.09%) |
Feb 15, 2007 | 21.27 | 21.39 | 21.14 | 21.20 | 2,162,295 | +0.34(+1.61%) |
Feb 14, 2007 | 20.80 | 21.00 | 20.76 | 20.87 | 1,294,276 | +0.05(+0.22%) |
Feb 13, 2007 | 20.80 | 20.87 | 20.68 | 20.82 | 2,325,410 | +0.35(+1.69%) |
Feb 12, 2007 | 20.42 | 20.57 | 20.34 | 20.48 | 2,259,843 | +0.24(+1.19%) |
Feb 09, 2007 | 20.85 | 20.85 | 20.17 | 20.24 | 2,680,904 | -0.85(-4.05%) |
Feb 08, 2007 | 21.12 | 21.31 | 20.82 | 21.09 | 2,572,861 | +0.03(+0.16%) |
Feb 07, 2007 | 21.70 | 21.70 | 20.59 | 21.06 | 7,074,834 | -1.72(-7.56%) |
Feb 06, 2007 | 22.55 | 22.93 | 22.52 | 22.78 | 1,043,392 | -0.07(-0.30%) |
Feb 05, 2007 | 23.23 | 23.65 | 22.49 | 22.85 | 1,732,258 | -0.00(-0.02%) |
Feb 02, 2007 | 22.53 | 23.15 | 22.27 | 22.85 | 3,246,530 | +0.71(+3.20%) |