Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.51 | 21.67 | 20.81 | 20.84 | 706,612 | -0.59(-2.75%) |
Apr 27, 2007 | 21.77 | 21.77 | 21.10 | 21.43 | 1,628,227 | -0.52(-2.39%) |
Apr 26, 2007 | 21.71 | 22.25 | 20.73 | 21.95 | 1,579,820 | -0.10(-0.47%) |
Apr 25, 2007 | 21.63 | 22.92 | 21.37 | 22.05 | 2,455,165 | +1.40(+6.78%) |
Apr 24, 2007 | 20.15 | 20.89 | 19.82 | 20.66 | 2,710,904 | +0.56(+2.81%) |
Apr 23, 2007 | 20.39 | 20.43 | 20.03 | 20.09 | 745,086 | -0.29(-1.44%) |
Apr 20, 2007 | 20.33 | 20.93 | 20.24 | 20.38 | 739,051 | +0.17(+0.87%) |
Apr 19, 2007 | 20.23 | 20.42 | 19.89 | 20.21 | 524,553 | -0.23(-1.13%) |
Apr 18, 2007 | 19.92 | 20.66 | 19.92 | 20.44 | 644,375 | +0.41(+2.06%) |
Apr 17, 2007 | 20.36 | 20.40 | 19.88 | 20.03 | 1,038,670 | -0.33(-1.64%) |
Apr 16, 2007 | 21.99 | 21.99 | 20.27 | 20.36 | 2,309,316 | +0.02(+0.08%) |
Apr 13, 2007 | 20.14 | 20.39 | 19.89 | 20.34 | 664,995 | +0.14(+0.67%) |
Apr 12, 2007 | 20.04 | 20.28 | 19.80 | 20.21 | 452,886 | +0.14(+0.67%) |
Apr 11, 2007 | 20.08 | 20.16 | 19.93 | 20.07 | 485,199 | +0.03(+0.16%) |
Apr 10, 2007 | 19.99 | 20.23 | 19.98 | 20.04 | 298,235 | +0.05(+0.24%) |
Apr 09, 2007 | 20.19 | 20.26 | 19.86 | 19.99 | 620,863 | -0.20(-0.98%) |
Apr 05, 2007 | 20.37 | 20.38 | 20.16 | 20.19 | 278,118 | -0.14(-0.70%) |
Apr 04, 2007 | 20.31 | 20.46 | 20.10 | 20.34 | 321,119 | -0.02(-0.08%) |
Apr 03, 2007 | 20.12 | 20.51 | 20.07 | 20.35 | 975,804 | +0.21(+1.03%) |
Apr 02, 2007 | 20.15 | 20.52 | 20.00 | 20.15 | 928,403 | -0.01(-0.04%) |
Mar 30, 2007 | 19.88 | 20.15 | 19.80 | 20.15 | 951,287 | +0.07(+0.36%) |
Mar 29, 2007 | 20.45 | 20.49 | 19.87 | 20.08 | 644,249 | -0.15(-0.75%) |
Mar 28, 2007 | 20.42 | 20.51 | 19.68 | 20.23 | 825,429 | -0.28(-1.36%) |
Mar 27, 2007 | 20.74 | 20.75 | 20.39 | 20.51 | 696,680 | -0.33(-1.60%) |
Mar 26, 2007 | 20.85 | 21.19 | 20.65 | 20.85 | 631,802 | -0.03(-0.15%) |
Mar 23, 2007 | 20.68 | 20.97 | 20.62 | 20.88 | 511,728 | +0.18(+0.88%) |
Mar 22, 2007 | 20.99 | 21.10 | 20.54 | 20.69 | 775,765 | -0.19(-0.91%) |
Mar 21, 2007 | 20.60 | 21.00 | 20.50 | 20.89 | 1,512,805 | +0.28(+1.35%) |
Mar 20, 2007 | 19.99 | 20.67 | 19.89 | 20.61 | 1,300,695 | +0.62(+3.10%) |
Mar 19, 2007 | 19.83 | 20.00 | 19.65 | 19.99 | 841,397 | +0.36(+1.82%) |
Mar 16, 2007 | 19.70 | 19.88 | 19.48 | 19.63 | 1,221,987 | -0.06(-0.32%) |
Mar 15, 2007 | 19.09 | 19.85 | 19.09 | 19.69 | 2,460,320 | +0.76(+4.03%) |
Mar 14, 2007 | 18.31 | 18.99 | 18.14 | 18.93 | 1,152,457 | +0.58(+3.16%) |
Mar 13, 2007 | 18.91 | 18.88 | 18.33 | 18.35 | 629,790 | -0.56(-2.94%) |
Mar 12, 2007 | 18.80 | 19.02 | 18.71 | 18.91 | 707,493 | +0.15(+0.81%) |
Mar 09, 2007 | 18.87 | 18.92 | 18.54 | 18.75 | 763,820 | +0.09(+0.47%) |
Mar 08, 2007 | 19.06 | 19.18 | 18.39 | 18.67 | 1,892,264 | -0.30(-1.59%) |
Mar 07, 2007 | 18.81 | 19.22 | 18.78 | 18.97 | 1,042,694 | +0.10(+0.55%) |
Mar 06, 2007 | 18.56 | 19.06 | 18.49 | 18.87 | 866,795 | +0.51(+2.77%) |
Mar 05, 2007 | 18.56 | 19.12 | 18.34 | 18.36 | 970,398 | -0.29(-1.58%) |
Mar 02, 2007 | 18.72 | 18.99 | 18.56 | 18.65 | 2,530,101 | -0.15(-0.80%) |
Mar 01, 2007 | 18.63 | 19.09 | 18.33 | 18.80 | 1,258,920 | -0.25(-1.34%) |
Feb 28, 2007 | 18.89 | 19.24 | 18.47 | 19.06 | 1,201,367 | +0.10(+0.55%) |
Feb 27, 2007 | 19.03 | 19.41 | 18.75 | 18.95 | 1,655,133 | -0.33(-1.69%) |
Feb 26, 2007 | 19.41 | 19.55 | 19.18 | 19.28 | 1,300,461 | -0.14(-0.70%) |
Feb 23, 2007 | 19.31 | 19.48 | 18.91 | 19.41 | 2,100,978 | +0.49(+2.56%) |
Feb 22, 2007 | 18.93 | 19.05 | 18.47 | 18.93 | 1,627,472 | -0.03(-0.17%) |
Feb 21, 2007 | 18.60 | 20.16 | 18.53 | 18.96 | 3,900,830 | +0.74(+4.06%) |
Feb 20, 2007 | 18.03 | 18.28 | 17.93 | 18.22 | 1,507,398 | +0.39(+2.19%) |
Feb 16, 2007 | 17.66 | 17.97 | 17.53 | 17.83 | 1,302,581 | +0.18(+1.04%) |
Feb 15, 2007 | 16.91 | 17.85 | 16.82 | 17.65 | 3,006,876 | +0.91(+5.42%) |
Feb 14, 2007 | 17.70 | 17.89 | 16.33 | 16.74 | 7,763,976 | -3.36(-16.70%) |
Feb 13, 2007 | 19.81 | 20.28 | 19.77 | 20.10 | 823,539 | +0.37(+1.85%) |
Feb 12, 2007 | 19.68 | 19.76 | 19.58 | 19.73 | 516,747 | +0.12(+0.61%) |
Feb 09, 2007 | 19.70 | 19.99 | 19.56 | 19.61 | 766,712 | -0.09(-0.44%) |
Feb 08, 2007 | 19.80 | 19.86 | 19.61 | 19.70 | 581,635 | -0.14(-0.72%) |
Feb 07, 2007 | 19.67 | 19.88 | 19.57 | 19.84 | 1,141,142 | +0.16(+0.81%) |
Feb 06, 2007 | 19.64 | 19.75 | 19.56 | 19.68 | 812,479 | +0.08(+0.41%) |
Feb 05, 2007 | 19.88 | 19.88 | 19.56 | 19.61 | 1,659,911 | -0.26(-1.32%) |
Feb 02, 2007 | 20.20 | 20.28 | 19.84 | 19.87 | 1,348,851 | -0.29(-1.46%) |