Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.54 | 27.95 | 27.14 | 27.20 | 874,723 | -0.38(-1.38%) |
Apr 27, 2007 | 28.59 | 28.61 | 27.58 | 27.58 | 877,991 | -0.84(-2.96%) |
Apr 26, 2007 | 27.33 | 28.72 | 26.92 | 28.42 | 965,504 | +1.06(+3.87%) |
Apr 25, 2007 | 26.65 | 27.53 | 26.15 | 27.36 | 940,962 | +0.69(+2.59%) |
Apr 24, 2007 | 25.95 | 26.70 | 25.50 | 26.67 | 827,343 | +0.68(+2.62%) |
Apr 23, 2007 | 25.75 | 26.41 | 25.34 | 25.99 | 1,034,591 | +0.09(+0.35%) |
Apr 20, 2007 | 24.71 | 27.50 | 24.68 | 25.90 | 2,701,641 | +1.46(+5.97%) |
Apr 19, 2007 | 23.97 | 24.65 | 23.45 | 24.44 | 744,384 | +0.34(+1.41%) |
Apr 18, 2007 | 24.22 | 24.40 | 23.79 | 24.10 | 384,207 | -0.29(-1.19%) |
Apr 17, 2007 | 24.70 | 24.70 | 24.09 | 24.39 | 538,667 | -0.20(-0.81%) |
Apr 16, 2007 | 25.00 | 25.01 | 24.17 | 24.59 | 761,976 | -0.45(-1.80%) |
Apr 13, 2007 | 24.24 | 25.12 | 24.08 | 25.04 | 1,090,214 | +0.84(+3.47%) |
Apr 12, 2007 | 23.44 | 24.22 | 23.30 | 24.20 | 484,039 | +0.76(+3.24%) |
Apr 11, 2007 | 23.64 | 23.74 | 23.15 | 23.44 | 416,888 | -0.14(-0.59%) |
Apr 10, 2007 | 23.97 | 24.00 | 23.55 | 23.58 | 437,549 | -0.38(-1.59%) |
Apr 09, 2007 | 23.49 | 24.11 | 23.26 | 23.96 | 612,537 | +0.60(+2.57%) |
Apr 05, 2007 | 22.80 | 23.55 | 22.68 | 23.36 | 722,742 | +0.52(+2.28%) |
Apr 04, 2007 | 22.59 | 22.86 | 22.16 | 22.84 | 491,377 | +0.35(+1.56%) |
Apr 03, 2007 | 21.98 | 22.77 | 21.81 | 22.49 | 749,068 | +0.58(+2.65%) |
Apr 02, 2007 | 21.62 | 22.08 | 21.52 | 21.91 | 602,902 | +0.29(+1.34%) |
Mar 30, 2007 | 21.32 | 21.79 | 21.20 | 21.62 | 640,188 | +0.37(+1.74%) |
Mar 29, 2007 | 21.67 | 21.86 | 20.81 | 21.25 | 461,534 | -0.29(-1.35%) |
Mar 28, 2007 | 21.70 | 22.03 | 21.44 | 21.54 | 591,248 | -0.46(-2.09%) |
Mar 27, 2007 | 22.40 | 22.65 | 20.79 | 22.00 | 3,075,767 | +2.85(+14.88%) |
Mar 26, 2007 | 19.40 | 19.40 | 18.83 | 19.15 | 283,320 | -0.29(-1.49%) |
Mar 23, 2007 | 19.43 | 19.71 | 19.15 | 19.44 | 321,484 | -0.05(-0.26%) |
Mar 22, 2007 | 19.54 | 19.82 | 19.26 | 19.49 | 369,318 | +0.09(+0.46%) |
Mar 21, 2007 | 19.06 | 19.54 | 18.75 | 19.40 | 350,085 | +0.36(+1.89%) |
Mar 20, 2007 | 18.57 | 19.05 | 18.53 | 19.04 | 270,474 | +0.43(+2.31%) |
Mar 19, 2007 | 18.50 | 18.93 | 18.33 | 18.61 | 365,588 | +0.24(+1.31%) |
Mar 16, 2007 | 18.54 | 18.83 | 18.31 | 18.37 | 1,057,797 | -0.20(-1.08%) |
Mar 15, 2007 | 18.51 | 18.81 | 18.27 | 18.57 | 355,781 | +0.06(+0.32%) |
Mar 14, 2007 | 18.30 | 18.63 | 17.96 | 18.51 | 586,819 | +0.13(+0.71%) |
Mar 13, 2007 | 19.04 | 18.95 | 18.36 | 18.38 | 619,899 | -0.66(-3.47%) |
Mar 12, 2007 | 18.94 | 19.21 | 18.85 | 19.04 | 350,646 | +0.02(+0.11%) |
Mar 09, 2007 | 19.41 | 19.43 | 18.83 | 19.02 | 323,634 | -0.26(-1.35%) |
Mar 08, 2007 | 18.76 | 19.56 | 18.71 | 19.28 | 779,034 | +0.64(+3.43%) |
Mar 07, 2007 | 19.10 | 19.25 | 18.63 | 18.64 | 784,826 | -0.42(-2.20%) |
Mar 06, 2007 | 18.98 | 19.41 | 18.62 | 19.06 | 590,412 | +0.30(+1.60%) |
Mar 05, 2007 | 18.50 | 19.05 | 17.87 | 18.76 | 1,546,608 | +0.08(+0.43%) |
Mar 02, 2007 | 18.91 | 19.55 | 18.67 | 18.68 | 761,587 | -0.54(-2.81%) |
Mar 01, 2007 | 19.36 | 19.90 | 18.89 | 19.22 | 596,350 | -0.62(-3.13%) |
Feb 28, 2007 | 20.00 | 20.35 | 19.66 | 19.84 | 627,898 | -0.08(-0.40%) |
Feb 27, 2007 | 21.09 | 21.11 | 19.85 | 19.92 | 669,245 | -1.26(-5.95%) |
Feb 26, 2007 | 21.50 | 21.62 | 21.06 | 21.18 | 344,789 | -0.42(-1.94%) |
Feb 23, 2007 | 22.09 | 22.09 | 21.36 | 21.60 | 479,626 | -0.59(-2.66%) |
Feb 22, 2007 | 22.41 | 22.82 | 21.77 | 22.19 | 403,278 | -0.30(-1.33%) |
Feb 21, 2007 | 22.62 | 22.66 | 22.26 | 22.49 | 423,817 | -0.15(-0.66%) |
Feb 20, 2007 | 21.96 | 22.74 | 21.45 | 22.64 | 569,825 | +0.64(+2.91%) |
Feb 16, 2007 | 22.06 | 22.10 | 21.51 | 22.00 | 415,037 | -0.06(-0.27%) |
Feb 15, 2007 | 22.11 | 22.35 | 21.54 | 22.06 | 805,206 | +0.19(+0.87%) |
Feb 14, 2007 | 21.66 | 22.42 | 21.35 | 21.87 | 852,868 | +0.21(+0.97%) |
Feb 13, 2007 | 20.36 | 21.68 | 20.36 | 21.66 | 1,443,055 | +1.39(+6.86%) |
Feb 12, 2007 | 19.90 | 20.32 | 19.60 | 20.27 | 565,464 | +0.38(+1.91%) |
Feb 09, 2007 | 19.81 | 20.29 | 19.60 | 19.89 | 446,458 | +0.05(+0.25%) |
Feb 08, 2007 | 19.66 | 20.07 | 19.57 | 19.84 | 598,160 | +0.15(+0.76%) |
Feb 07, 2007 | 19.10 | 19.92 | 19.06 | 19.69 | 546,055 | +0.65(+3.41%) |
Feb 06, 2007 | 19.56 | 19.60 | 18.97 | 19.04 | 1,142,120 | -0.42(-2.16%) |
Feb 05, 2007 | 20.15 | 20.37 | 19.07 | 19.46 | 1,053,522 | -0.72(-3.57%) |
Feb 02, 2007 | 20.28 | 20.65 | 20.14 | 20.18 | 268,536 | -0.09(-0.44%) |