Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.77 | 21.93 | 21.06 | 21.09 | 698,325 | -0.60(-2.75%) |
Apr 27, 2007 | 22.03 | 22.03 | 21.35 | 21.68 | 1,609,130 | -0.53(-2.39%) |
Apr 26, 2007 | 21.97 | 22.51 | 20.98 | 22.21 | 1,561,291 | -0.10(-0.47%) |
Apr 25, 2007 | 21.89 | 23.19 | 21.62 | 22.32 | 2,426,370 | +1.42(+6.78%) |
Apr 24, 2007 | 20.39 | 21.14 | 20.06 | 20.90 | 2,679,109 | +0.57(+2.81%) |
Apr 23, 2007 | 20.63 | 20.67 | 20.27 | 20.33 | 736,348 | -0.30(-1.44%) |
Apr 20, 2007 | 20.57 | 21.17 | 20.48 | 20.63 | 730,383 | +0.18(+0.87%) |
Apr 19, 2007 | 20.47 | 20.67 | 20.13 | 20.45 | 518,400 | -0.23(-1.13%) |
Apr 18, 2007 | 20.16 | 20.90 | 20.16 | 20.68 | 636,818 | +0.42(+2.07%) |
Apr 17, 2007 | 20.60 | 20.64 | 20.11 | 20.26 | 1,026,488 | -0.34(-1.64%) |
Apr 16, 2007 | 22.25 | 22.25 | 20.51 | 20.60 | 2,282,231 | +0.02(+0.08%) |
Apr 13, 2007 | 20.38 | 20.63 | 20.13 | 20.59 | 657,196 | +0.14(+0.67%) |
Apr 12, 2007 | 20.28 | 20.52 | 20.04 | 20.45 | 447,574 | +0.14(+0.67%) |
Apr 11, 2007 | 20.32 | 20.40 | 20.17 | 20.31 | 479,508 | +0.03(+0.16%) |
Apr 10, 2007 | 20.23 | 20.47 | 20.22 | 20.28 | 294,738 | +0.05(+0.24%) |
Apr 09, 2007 | 20.43 | 20.50 | 20.10 | 20.23 | 613,581 | -0.20(-0.98%) |
Apr 05, 2007 | 20.61 | 20.62 | 20.40 | 20.43 | 274,856 | -0.14(-0.70%) |
Apr 04, 2007 | 20.55 | 20.71 | 20.34 | 20.58 | 317,352 | -0.02(-0.08%) |
Apr 03, 2007 | 20.36 | 20.76 | 20.31 | 20.59 | 964,360 | +0.21(+1.03%) |
Apr 02, 2007 | 20.39 | 20.76 | 20.24 | 20.39 | 917,515 | -0.01(-0.04%) |
Mar 30, 2007 | 20.12 | 20.39 | 20.04 | 20.39 | 940,129 | +0.07(+0.36%) |
Mar 29, 2007 | 20.69 | 20.73 | 20.10 | 20.32 | 636,693 | -0.15(-0.75%) |
Mar 28, 2007 | 20.67 | 20.76 | 19.91 | 20.47 | 815,748 | -0.28(-1.36%) |
Mar 27, 2007 | 20.99 | 21.00 | 20.63 | 20.76 | 688,509 | -0.34(-1.60%) |
Mar 26, 2007 | 21.09 | 21.44 | 20.89 | 21.09 | 624,392 | -0.03(-0.15%) |
Mar 23, 2007 | 20.92 | 21.22 | 20.86 | 21.13 | 505,726 | +0.19(+0.88%) |
Mar 22, 2007 | 21.24 | 21.35 | 20.78 | 20.94 | 766,666 | -0.19(-0.91%) |
Mar 21, 2007 | 20.84 | 21.25 | 20.74 | 21.13 | 1,495,062 | +0.28(+1.35%) |
Mar 20, 2007 | 20.22 | 20.92 | 20.13 | 20.85 | 1,285,440 | +0.63(+3.10%) |
Mar 19, 2007 | 20.06 | 20.24 | 19.89 | 20.22 | 831,529 | +0.36(+1.82%) |
Mar 16, 2007 | 19.93 | 20.12 | 19.71 | 19.86 | 1,207,655 | -0.06(-0.32%) |
Mar 15, 2007 | 19.31 | 20.09 | 19.31 | 19.93 | 2,431,464 | +0.77(+4.03%) |
Mar 14, 2007 | 18.53 | 19.22 | 18.36 | 19.15 | 1,138,941 | +0.59(+3.16%) |
Mar 13, 2007 | 19.13 | 19.11 | 18.55 | 18.57 | 622,404 | -0.56(-2.95%) |
Mar 12, 2007 | 19.03 | 19.25 | 18.93 | 19.13 | 699,195 | +0.15(+0.81%) |
Mar 09, 2007 | 19.10 | 19.15 | 18.76 | 18.98 | 754,862 | +0.09(+0.47%) |
Mar 08, 2007 | 19.28 | 19.41 | 18.61 | 18.89 | 1,870,070 | -0.31(-1.59%) |
Mar 07, 2007 | 19.03 | 19.44 | 19.00 | 19.19 | 1,030,464 | +0.10(+0.55%) |
Mar 06, 2007 | 18.78 | 19.28 | 18.71 | 19.09 | 856,629 | +0.52(+2.77%) |
Mar 05, 2007 | 18.78 | 19.35 | 18.56 | 18.57 | 959,016 | -0.30(-1.58%) |
Mar 02, 2007 | 18.94 | 19.22 | 18.78 | 18.87 | 2,500,427 | -0.15(-0.80%) |
Mar 01, 2007 | 18.86 | 19.31 | 18.55 | 19.03 | 1,244,154 | -0.26(-1.34%) |
Feb 28, 2007 | 19.11 | 19.47 | 18.69 | 19.28 | 1,187,277 | +0.10(+0.55%) |
Feb 27, 2007 | 19.26 | 19.64 | 18.98 | 19.18 | 1,635,721 | -0.33(-1.69%) |
Feb 26, 2007 | 19.64 | 19.79 | 19.40 | 19.51 | 1,285,209 | -0.14(-0.70%) |
Feb 23, 2007 | 19.54 | 19.71 | 19.13 | 19.64 | 2,076,337 | +0.49(+2.56%) |
Feb 22, 2007 | 19.15 | 19.27 | 18.69 | 19.15 | 1,608,385 | -0.03(-0.17%) |
Feb 21, 2007 | 18.82 | 20.40 | 18.75 | 19.19 | 3,855,079 | +0.75(+4.06%) |
Feb 20, 2007 | 18.24 | 18.49 | 18.15 | 18.44 | 1,489,719 | +0.39(+2.19%) |
Feb 16, 2007 | 17.87 | 18.18 | 17.74 | 18.04 | 1,287,304 | +0.19(+1.04%) |
Feb 15, 2007 | 17.11 | 18.06 | 17.02 | 17.86 | 2,971,610 | +0.92(+5.42%) |
Feb 14, 2007 | 17.91 | 18.10 | 16.52 | 16.94 | 7,672,917 | -3.40(-16.70%) |
Feb 13, 2007 | 20.05 | 20.52 | 20.01 | 20.34 | 813,880 | +0.37(+1.85%) |
Feb 12, 2007 | 19.91 | 20.00 | 19.81 | 19.97 | 510,687 | +0.12(+0.61%) |
Feb 09, 2007 | 19.93 | 20.23 | 19.79 | 19.85 | 757,720 | -0.09(-0.44%) |
Feb 08, 2007 | 20.04 | 20.10 | 19.84 | 19.93 | 574,813 | -0.14(-0.72%) |
Feb 07, 2007 | 19.90 | 20.12 | 19.81 | 20.08 | 1,127,758 | +0.16(+0.81%) |
Feb 06, 2007 | 19.88 | 19.98 | 19.79 | 19.92 | 802,949 | +0.08(+0.41%) |
Feb 05, 2007 | 20.12 | 20.12 | 19.79 | 19.84 | 1,640,443 | -0.27(-1.32%) |
Feb 02, 2007 | 20.44 | 20.52 | 20.08 | 20.10 | 1,333,031 | -0.30(-1.46%) |