Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.92 | 23.39 | 22.88 | 23.22 | 7,093,146 | +0.27(+1.18%) |
Apr 27, 2007 | 22.82 | 23.14 | 22.71 | 22.95 | 3,199,063 | +0.11(+0.48%) |
Apr 26, 2007 | 22.85 | 23.04 | 22.70 | 22.84 | 1,781,704 | -0.07(-0.30%) |
Apr 25, 2007 | 22.80 | 22.91 | 22.54 | 22.91 | 2,586,257 | +0.27(+1.20%) |
Apr 24, 2007 | 22.34 | 22.71 | 22.26 | 22.64 | 1,961,069 | +0.28(+1.25%) |
Apr 23, 2007 | 22.77 | 22.88 | 22.34 | 22.36 | 2,625,939 | -0.31(-1.39%) |
Apr 20, 2007 | 22.96 | 23.05 | 22.53 | 22.67 | 3,167,248 | +0.01(+0.04%) |
Apr 19, 2007 | 22.48 | 22.82 | 22.26 | 22.66 | 2,433,218 | +0.01(+0.04%) |
Apr 18, 2007 | 22.40 | 22.75 | 22.26 | 22.66 | 1,825,458 | +0.12(+0.53%) |
Apr 17, 2007 | 22.83 | 22.83 | 22.50 | 22.54 | 1,347,889 | -0.34(-1.48%) |
Apr 16, 2007 | 22.48 | 22.94 | 22.43 | 22.88 | 3,236,771 | +0.51(+2.28%) |
Apr 13, 2007 | 22.08 | 22.46 | 22.08 | 22.37 | 2,738,404 | +0.27(+1.23%) |
Apr 12, 2007 | 21.98 | 22.28 | 21.93 | 22.09 | 4,886,652 | +0.15(+0.70%) |
Apr 11, 2007 | 22.21 | 22.35 | 21.83 | 21.94 | 2,111,353 | -0.31(-1.41%) |
Apr 10, 2007 | 22.09 | 22.30 | 21.99 | 22.26 | 1,983,718 | +0.16(+0.73%) |
Apr 09, 2007 | 21.98 | 22.50 | 21.95 | 22.09 | 4,959,584 | +0.31(+1.44%) |
Apr 05, 2007 | 21.78 | 21.83 | 21.65 | 21.78 | 1,563,967 | +0.01(+0.04%) |
Apr 04, 2007 | 21.72 | 21.88 | 21.52 | 21.77 | 2,252,953 | +0.10(+0.47%) |
Apr 03, 2007 | 21.43 | 21.99 | 21.31 | 21.67 | 2,613,714 | +0.31(+1.43%) |
Apr 02, 2007 | 21.26 | 21.42 | 21.08 | 21.36 | 2,027,825 | +0.03(+0.16%) |
Mar 30, 2007 | 21.15 | 21.47 | 20.98 | 21.33 | 2,177,101 | +0.03(+0.16%) |
Mar 29, 2007 | 21.31 | 21.40 | 20.97 | 21.30 | 2,695,832 | +0.08(+0.36%) |
Mar 28, 2007 | 21.25 | 21.53 | 21.20 | 21.22 | 2,648,909 | -0.18(-0.83%) |
Mar 27, 2007 | 21.48 | 21.72 | 21.37 | 21.40 | 1,982,229 | -0.17(-0.79%) |
Mar 26, 2007 | 21.51 | 21.61 | 21.17 | 21.57 | 1,729,978 | +0.06(+0.28%) |
Mar 23, 2007 | 21.64 | 21.83 | 21.42 | 21.51 | 1,341,696 | -0.13(-0.59%) |
Mar 22, 2007 | 21.78 | 21.87 | 21.36 | 21.64 | 2,160,862 | -0.08(-0.35%) |
Mar 21, 2007 | 21.14 | 21.72 | 21.08 | 21.71 | 2,401,943 | +0.46(+2.16%) |
Mar 20, 2007 | 21.18 | 21.36 | 21.02 | 21.25 | 1,719,499 | +0.14(+0.68%) |
Mar 19, 2007 | 20.85 | 21.25 | 20.85 | 21.11 | 2,305,884 | +0.27(+1.30%) |
Mar 16, 2007 | 21.01 | 21.14 | 20.82 | 20.84 | 3,350,833 | -0.21(-1.01%) |
Mar 15, 2007 | 20.98 | 21.37 | 20.96 | 21.05 | 3,424,839 | +0.07(+0.32%) |
Mar 14, 2007 | 20.22 | 21.13 | 20.19 | 20.98 | 4,793,826 | +0.74(+3.65%) |
Mar 13, 2007 | 20.58 | 20.66 | 20.20 | 20.24 | 2,985,108 | -0.34(-1.65%) |
Mar 12, 2007 | 20.82 | 20.91 | 20.54 | 20.58 | 2,537,781 | -0.29(-1.38%) |
Mar 09, 2007 | 21.16 | 21.19 | 20.68 | 20.87 | 2,599,304 | -0.03(-0.12%) |
Mar 08, 2007 | 20.96 | 21.06 | 20.78 | 20.90 | 2,505,471 | +0.09(+0.45%) |
Mar 07, 2007 | 20.69 | 20.96 | 20.59 | 20.80 | 3,161,789 | -0.02(-0.08%) |
Mar 06, 2007 | 20.57 | 20.97 | 20.51 | 20.82 | 2,224,030 | +0.31(+1.49%) |
Mar 05, 2007 | 20.54 | 20.87 | 20.45 | 20.51 | 2,630,203 | -0.21(-1.03%) |
Mar 02, 2007 | 21.00 | 21.25 | 20.72 | 20.73 | 2,711,418 | -0.24(-1.13%) |
Mar 01, 2007 | 20.65 | 21.36 | 20.52 | 20.97 | 4,014,720 | -0.52(-2.41%) |
Feb 28, 2007 | 21.04 | 21.61 | 20.99 | 21.48 | 4,434,689 | +0.15(+0.72%) |
Feb 27, 2007 | 22.02 | 22.15 | 21.29 | 21.33 | 4,098,870 | -0.81(-3.64%) |
Feb 26, 2007 | 22.32 | 22.43 | 21.92 | 22.14 | 2,214,122 | -0.09(-0.42%) |
Feb 23, 2007 | 22.44 | 22.55 | 22.14 | 22.23 | 4,089,364 | -0.14(-0.61%) |
Feb 22, 2007 | 22.31 | 22.44 | 22.25 | 22.37 | 2,425,555 | +0.04(+0.19%) |
Feb 21, 2007 | 22.21 | 22.38 | 22.10 | 22.32 | 1,569,876 | +0.03(+0.15%) |
Feb 20, 2007 | 22.05 | 22.51 | 21.73 | 22.29 | 2,004,576 | +0.11(+0.50%) |
Feb 16, 2007 | 22.21 | 22.52 | 22.15 | 22.18 | 2,971,537 | -0.06(-0.27%) |
Feb 15, 2007 | 22.29 | 22.29 | 22.03 | 22.24 | 2,212,672 | +0.04(+0.19%) |
Feb 14, 2007 | 21.82 | 22.57 | 21.70 | 22.20 | 3,683,100 | +0.53(+2.43%) |
Feb 13, 2007 | 21.83 | 22.11 | 21.64 | 21.67 | 2,307,238 | -0.18(-0.82%) |
Feb 12, 2007 | 21.87 | 22.08 | 21.76 | 21.85 | 2,218,478 | +0.00(+0.00%) |
Feb 09, 2007 | 22.18 | 22.74 | 21.74 | 21.85 | 3,959,438 | -0.26(-1.19%) |
Feb 08, 2007 | 22.09 | 22.32 | 21.97 | 22.11 | 2,333,525 | -0.08(-0.38%) |
Feb 07, 2007 | 21.83 | 22.33 | 21.77 | 22.20 | 3,114,973 | +0.31(+1.44%) |
Feb 06, 2007 | 21.82 | 21.94 | 21.36 | 21.88 | 3,006,145 | +0.06(+0.27%) |
Feb 05, 2007 | 21.64 | 21.96 | 21.64 | 21.82 | 2,960,168 | +0.13(+0.59%) |
Feb 02, 2007 | 21.98 | 22.15 | 21.62 | 21.70 | 5,358,964 | -0.37(-1.69%) |