Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.42 | 23.71 | 23.06 | 23.12 | 2,049,305 | -0.29(-1.24%) |
Apr 27, 2007 | 23.47 | 23.55 | 23.21 | 23.41 | 1,232,194 | -0.10(-0.44%) |
Apr 26, 2007 | 23.69 | 23.71 | 23.44 | 23.51 | 1,395,790 | -0.18(-0.76%) |
Apr 25, 2007 | 23.42 | 23.91 | 23.35 | 23.69 | 1,617,467 | +0.37(+1.60%) |
Apr 24, 2007 | 23.48 | 23.62 | 23.11 | 23.32 | 1,913,265 | -0.48(-2.00%) |
Apr 23, 2007 | 23.94 | 24.11 | 23.60 | 23.79 | 1,813,360 | +0.10(+0.41%) |
Apr 20, 2007 | 23.53 | 23.87 | 23.53 | 23.70 | 2,231,828 | +0.41(+1.75%) |
Apr 19, 2007 | 22.77 | 23.35 | 22.62 | 23.29 | 2,116,310 | +0.20(+0.87%) |
Apr 18, 2007 | 22.97 | 23.28 | 22.71 | 23.09 | 1,621,895 | -0.04(-0.18%) |
Apr 17, 2007 | 23.15 | 23.37 | 22.93 | 23.13 | 2,170,262 | -0.03(-0.12%) |
Apr 16, 2007 | 22.99 | 23.19 | 22.83 | 23.16 | 2,329,943 | +0.52(+2.32%) |
Apr 13, 2007 | 22.46 | 22.72 | 22.28 | 22.64 | 2,147,130 | +0.28(+1.23%) |
Apr 12, 2007 | 22.41 | 22.75 | 22.35 | 22.36 | 2,568,054 | +0.02(+0.09%) |
Apr 11, 2007 | 22.41 | 22.61 | 22.17 | 22.34 | 2,246,891 | -0.07(-0.31%) |
Apr 10, 2007 | 22.54 | 23.22 | 22.10 | 22.41 | 2,402,859 | -0.13(-0.58%) |
Apr 09, 2007 | 22.39 | 22.87 | 22.39 | 22.54 | 2,283,205 | +0.26(+1.14%) |
Apr 05, 2007 | 21.93 | 22.37 | 21.77 | 22.28 | 2,315,875 | +0.43(+1.99%) |
Apr 04, 2007 | 21.66 | 21.99 | 21.55 | 21.85 | 2,158,120 | +0.14(+0.64%) |
Apr 03, 2007 | 22.12 | 22.13 | 21.64 | 21.71 | 2,469,899 | +0.04(+0.19%) |
Apr 02, 2007 | 21.62 | 22.20 | 21.45 | 21.67 | 2,797,382 | +0.06(+0.25%) |
Mar 30, 2007 | 21.87 | 22.28 | 21.58 | 21.62 | 5,209,123 | +0.52(+2.45%) |
Mar 29, 2007 | 21.02 | 21.33 | 20.78 | 21.10 | 2,498,992 | +0.41(+1.97%) |
Mar 28, 2007 | 21.08 | 21.08 | 20.68 | 20.69 | 1,696,152 | -0.41(-1.96%) |
Mar 27, 2007 | 21.17 | 21.28 | 20.95 | 21.11 | 1,699,197 | -0.13(-0.62%) |
Mar 26, 2007 | 20.96 | 21.30 | 20.76 | 21.24 | 1,939,799 | +0.33(+1.58%) |
Mar 23, 2007 | 20.75 | 21.10 | 20.72 | 20.91 | 2,355,178 | +0.14(+0.66%) |
Mar 22, 2007 | 20.53 | 20.83 | 20.39 | 20.77 | 2,852,871 | +0.26(+1.28%) |
Mar 21, 2007 | 19.75 | 20.53 | 19.75 | 20.51 | 3,187,953 | +0.74(+3.73%) |
Mar 20, 2007 | 20.24 | 20.24 | 19.46 | 19.77 | 3,404,052 | -0.16(-0.80%) |
Mar 19, 2007 | 19.65 | 19.99 | 19.46 | 19.93 | 2,051,771 | +0.72(+3.73%) |
Mar 16, 2007 | 19.49 | 19.65 | 19.17 | 19.21 | 1,383,607 | -0.20(-1.03%) |
Mar 15, 2007 | 19.13 | 19.59 | 19.08 | 19.41 | 1,178,672 | +0.30(+1.55%) |
Mar 14, 2007 | 18.60 | 19.11 | 18.44 | 19.11 | 1,713,470 | +0.67(+3.63%) |
Mar 13, 2007 | 18.91 | 19.11 | 18.36 | 18.44 | 2,421,748 | -0.46(-2.44%) |
Mar 12, 2007 | 18.81 | 19.31 | 18.34 | 18.91 | 2,946,910 | -0.03(-0.15%) |
Mar 09, 2007 | 18.90 | 19.20 | 18.73 | 18.93 | 1,381,432 | +0.21(+1.14%) |
Mar 08, 2007 | 18.62 | 19.04 | 18.52 | 18.72 | 1,606,377 | +0.39(+2.11%) |
Mar 07, 2007 | 18.35 | 18.60 | 18.23 | 18.33 | 1,050,468 | -0.01(-0.04%) |
Mar 06, 2007 | 18.04 | 18.51 | 18.02 | 18.34 | 1,241,186 | +0.52(+2.94%) |
Mar 05, 2007 | 17.89 | 18.40 | 17.73 | 17.82 | 2,311,089 | -0.47(-2.56%) |
Mar 02, 2007 | 18.99 | 19.20 | 18.13 | 18.29 | 1,857,138 | -0.80(-4.19%) |
Mar 01, 2007 | 18.69 | 19.26 | 18.39 | 19.09 | 2,444,050 | +0.08(+0.40%) |
Feb 28, 2007 | 18.62 | 19.19 | 18.20 | 19.01 | 2,031,031 | +0.54(+2.91%) |
Feb 27, 2007 | 18.69 | 19.15 | 18.35 | 18.47 | 2,290,349 | -1.05(-5.37%) |
Feb 26, 2007 | 19.71 | 19.84 | 19.44 | 19.52 | 1,228,613 | -0.02(-0.11%) |
Feb 23, 2007 | 19.77 | 19.93 | 19.47 | 19.54 | 847,858 | -0.23(-1.15%) |
Feb 22, 2007 | 19.95 | 20.00 | 19.58 | 19.77 | 1,114,137 | -0.19(-0.97%) |
Feb 21, 2007 | 19.71 | 19.96 | 19.51 | 19.96 | 1,270,772 | +0.23(+1.15%) |
Feb 20, 2007 | 19.35 | 19.74 | 19.29 | 19.73 | 899,345 | +0.02(+0.10%) |
Feb 16, 2007 | 19.60 | 19.74 | 19.44 | 19.71 | 700,650 | +0.06(+0.28%) |
Feb 15, 2007 | 19.15 | 19.75 | 19.13 | 19.66 | 1,483,679 | +0.59(+3.11%) |
Feb 14, 2007 | 19.22 | 19.31 | 19.02 | 19.06 | 1,135,860 | -0.12(-0.61%) |
Feb 13, 2007 | 19.22 | 19.23 | 18.90 | 19.18 | 1,334,911 | +0.48(+2.58%) |
Feb 12, 2007 | 18.53 | 18.94 | 18.53 | 18.70 | 901,323 | +0.17(+0.89%) |
Feb 09, 2007 | 18.89 | 18.93 | 18.41 | 18.53 | 1,520,228 | -0.35(-1.86%) |
Feb 08, 2007 | 18.63 | 18.98 | 18.55 | 18.89 | 1,222,476 | +0.06(+0.33%) |
Feb 07, 2007 | 19.07 | 19.35 | 18.76 | 18.82 | 1,136,037 | -0.21(-1.12%) |
Feb 06, 2007 | 18.86 | 19.13 | 18.68 | 19.04 | 1,188,974 | +0.30(+1.62%) |
Feb 05, 2007 | 18.96 | 18.99 | 18.56 | 18.73 | 1,613,193 | -0.30(-1.59%) |
Feb 02, 2007 | 19.18 | 19.19 | 18.80 | 19.04 | 1,215,805 | -0.14(-0.75%) |