Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.67 | 22.74 | 21.99 | 22.05 | 4,869,363 | -0.63(-2.78%) |
Apr 27, 2007 | 23.01 | 23.09 | 22.59 | 22.68 | 2,140,711 | -0.39(-1.70%) |
Apr 26, 2007 | 23.56 | 23.79 | 22.98 | 23.07 | 4,958,413 | +0.40(+1.76%) |
Apr 25, 2007 | 22.37 | 23.19 | 21.58 | 22.67 | 7,247,324 | +1.88(+9.03%) |
Apr 24, 2007 | 20.87 | 20.92 | 20.49 | 20.79 | 2,335,349 | -0.08(-0.38%) |
Apr 23, 2007 | 20.91 | 21.24 | 20.74 | 20.87 | 1,788,721 | -0.02(-0.11%) |
Apr 20, 2007 | 20.83 | 20.91 | 20.67 | 20.90 | 1,386,940 | +0.22(+1.04%) |
Apr 19, 2007 | 20.62 | 20.73 | 20.37 | 20.68 | 2,220,261 | +0.08(+0.39%) |
Apr 18, 2007 | 20.64 | 20.77 | 20.22 | 20.60 | 3,310,689 | -0.16(-0.77%) |
Apr 17, 2007 | 21.02 | 21.10 | 20.67 | 20.76 | 1,684,066 | -0.31(-1.48%) |
Apr 16, 2007 | 20.71 | 21.08 | 20.71 | 21.07 | 1,399,434 | +0.33(+1.58%) |
Apr 13, 2007 | 20.61 | 20.75 | 20.41 | 20.75 | 1,123,891 | +0.18(+0.89%) |
Apr 12, 2007 | 20.54 | 20.71 | 20.23 | 20.56 | 2,129,771 | +0.02(+0.12%) |
Apr 11, 2007 | 20.95 | 21.02 | 20.40 | 20.54 | 3,045,081 | -0.43(-2.06%) |
Apr 10, 2007 | 21.12 | 21.14 | 20.95 | 20.97 | 1,024,334 | -0.15(-0.72%) |
Apr 09, 2007 | 21.19 | 21.28 | 21.11 | 21.12 | 762,776 | -0.09(-0.41%) |
Apr 05, 2007 | 21.23 | 21.39 | 21.17 | 21.21 | 1,075,810 | -0.02(-0.11%) |
Apr 04, 2007 | 21.58 | 21.66 | 21.13 | 21.23 | 1,505,284 | -0.42(-1.95%) |
Apr 03, 2007 | 21.49 | 21.80 | 21.42 | 21.66 | 1,246,766 | +0.26(+1.19%) |
Apr 02, 2007 | 21.33 | 21.40 | 21.18 | 21.40 | 866,278 | +0.11(+0.53%) |
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,229,982 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,461 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,243 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,865 | -0.22(-1.02%) |
Mar 26, 2007 | 21.82 | 21.91 | 21.50 | 21.87 | 1,367,205 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,568 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.94 | 21.51 | 21.93 | 1,246,179 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,578 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,853 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.14 | 1,263,007 | +0.20(+0.91%) |
Mar 16, 2007 | 22.06 | 22.14 | 21.79 | 21.94 | 1,250,698 | -0.10(-0.47%) |
Mar 15, 2007 | 21.78 | 22.25 | 21.77 | 22.04 | 1,836,647 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,598 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,900 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,250 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,747 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,568 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.86 | 2,602,355 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,631 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,611 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,264 | -0.27(-1.26%) |
Mar 01, 2007 | 21.59 | 21.97 | 21.25 | 21.58 | 1,573,998 | -0.22(-0.99%) |
Feb 28, 2007 | 21.86 | 21.98 | 21.61 | 21.80 | 1,271,831 | +0.02(+0.07%) |
Feb 27, 2007 | 22.10 | 22.27 | 21.71 | 21.78 | 1,744,115 | -0.71(-3.16%) |
Feb 26, 2007 | 22.62 | 22.73 | 22.41 | 22.49 | 784,487 | -0.01(-0.04%) |
Feb 23, 2007 | 22.35 | 22.62 | 22.14 | 22.50 | 1,086,664 | +0.20(+0.90%) |
Feb 22, 2007 | 22.77 | 22.80 | 22.28 | 22.30 | 1,377,978 | -0.40(-1.76%) |
Feb 21, 2007 | 22.13 | 23.08 | 22.03 | 22.70 | 3,252,514 | +0.50(+2.27%) |
Feb 20, 2007 | 21.67 | 22.23 | 21.60 | 22.20 | 1,662,299 | +0.46(+2.13%) |
Feb 16, 2007 | 21.73 | 21.76 | 21.48 | 21.74 | 721,677 | +0.04(+0.18%) |
Feb 15, 2007 | 21.45 | 21.77 | 21.42 | 21.70 | 952,024 | +0.22(+1.00%) |
Feb 14, 2007 | 21.48 | 21.67 | 21.17 | 21.48 | 2,031,032 | +0.32(+1.51%) |
Feb 13, 2007 | 21.46 | 21.75 | 21.13 | 21.16 | 3,071,583 | +0.17(+0.80%) |
Feb 12, 2007 | 21.13 | 21.34 | 20.92 | 20.99 | 1,521,916 | -0.19(-0.90%) |
Feb 09, 2007 | 21.38 | 21.57 | 21.13 | 21.18 | 1,270,081 | -0.22(-1.04%) |
Feb 08, 2007 | 21.61 | 21.72 | 21.19 | 21.41 | 3,051,862 | -0.08(-0.37%) |
Feb 07, 2007 | 21.46 | 21.77 | 21.13 | 21.49 | 5,643,617 | -0.69(-3.10%) |
Feb 06, 2007 | 22.36 | 22.37 | 21.91 | 22.18 | 1,413,567 | +0.06(+0.25%) |
Feb 05, 2007 | 22.13 | 22.53 | 21.93 | 22.12 | 1,884,929 | +0.02(+0.11%) |
Feb 02, 2007 | 22.18 | 22.26 | 21.99 | 22.10 | 878,206 | -0.05(-0.22%) |