Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.17 | 19.26 | 18.75 | 18.75 | 6,598,303 | -0.42(-2.19%) |
Apr 27, 2007 | 19.40 | 19.40 | 19.08 | 19.17 | 5,072,447 | -0.22(-1.14%) |
Apr 26, 2007 | 19.04 | 19.49 | 18.85 | 19.39 | 12,486,390 | +0.34(+1.81%) |
Apr 25, 2007 | 19.09 | 19.23 | 18.93 | 19.04 | 6,482,763 | +0.03(+0.18%) |
Apr 24, 2007 | 19.09 | 19.14 | 18.75 | 19.01 | 5,069,624 | -0.02(-0.11%) |
Apr 23, 2007 | 19.06 | 19.23 | 18.95 | 19.03 | 4,759,448 | +0.01(+0.04%) |
Apr 20, 2007 | 18.85 | 19.08 | 18.83 | 19.02 | 8,089,352 | +0.34(+1.81%) |
Apr 19, 2007 | 18.63 | 18.84 | 18.49 | 18.68 | 5,013,195 | -0.08(-0.40%) |
Apr 18, 2007 | 18.73 | 19.03 | 18.55 | 18.76 | 5,918,369 | -0.06(-0.29%) |
Apr 17, 2007 | 18.91 | 18.91 | 18.61 | 18.81 | 5,438,853 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.68 | 18.37 | 18.52 | 4,598,687 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.29 | 18.51 | 5,336,776 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.45 | 18.09 | 18.41 | 4,842,306 | +0.09(+0.49%) |
Apr 11, 2007 | 18.37 | 18.45 | 18.26 | 18.32 | 5,161,900 | -0.01(-0.08%) |
Apr 10, 2007 | 18.52 | 18.64 | 18.33 | 18.34 | 4,099,486 | -0.19(-1.00%) |
Apr 09, 2007 | 18.74 | 18.79 | 18.48 | 18.52 | 4,069,076 | -0.20(-1.07%) |
Apr 05, 2007 | 18.63 | 18.78 | 18.57 | 18.72 | 3,651,746 | +0.10(+0.52%) |
Apr 04, 2007 | 18.63 | 18.79 | 18.61 | 18.63 | 4,180,267 | +0.01(+0.07%) |
Apr 03, 2007 | 18.29 | 18.69 | 18.29 | 18.61 | 6,333,690 | +0.14(+0.75%) |
Apr 02, 2007 | 18.80 | 18.90 | 18.42 | 18.48 | 6,915,628 | -0.40(-2.12%) |
Mar 30, 2007 | 18.83 | 19.09 | 18.74 | 18.88 | 6,101,291 | +0.12(+0.62%) |
Mar 29, 2007 | 18.90 | 19.03 | 18.60 | 18.76 | 8,185,589 | +0.10(+0.55%) |
Mar 28, 2007 | 19.15 | 19.10 | 18.66 | 18.66 | 11,670,196 | -0.50(-2.59%) |
Mar 27, 2007 | 19.17 | 19.19 | 18.88 | 19.15 | 7,948,285 | -0.10(-0.54%) |
Mar 26, 2007 | 19.34 | 19.43 | 18.99 | 19.25 | 7,872,077 | -0.02(-0.11%) |
Mar 23, 2007 | 19.50 | 19.65 | 19.28 | 19.28 | 5,946,552 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1516 | 19.79 | 19.22 | 19.50 | 5,748,121 | -0.17(-0.84%) |
Mar 21, 2007 | 19.36 | 19.70 | 19.33 | 19.66 | 4,798,351 | +0.28(+1.46%) |
Mar 20, 2007 | 19.24 | 19.58 | 19.15 | 19.38 | 5,879,199 | +0.23(+1.22%) |
Mar 19, 2007 | 18.99 | 19.28 | 18.99 | 19.14 | 4,977,476 | +0.19(+0.98%) |
Mar 16, 2007 | 19.25 | 19.40 | 18.88 | 18.96 | 6,128,668 | -0.25(-1.29%) |
Mar 15, 2007 | 19.45 | 19.62 | 19.13 | 19.21 | 6,286,137 | -0.37(-1.87%) |
Mar 14, 2007 | 19.19 | 19.65 | 18.99 | 19.57 | 12,727,620 | +0.37(+1.94%) |
Mar 13, 2007 | 19.25 | 19.28 | 19.05 | 19.20 | 7,518,907 | -0.06(-0.29%) |
Mar 12, 2007 | 19.16 | 19.41 | 19.15 | 19.25 | 6,453,155 | -0.14(-0.71%) |
Mar 09, 2007 | 19.81 | 19.85 | 19.36 | 19.39 | 5,081,990 | -0.38(-1.92%) |
Mar 08, 2007 | 19.70 | 19.96 | 19.61 | 19.77 | 5,098,973 | +0.20(+1.02%) |
Mar 07, 2007 | 19.56 | 19.87 | 19.54 | 19.57 | 6,849,146 | -0.16(-0.80%) |
Mar 06, 2007 | 19.72 | 19.90 | 19.63 | 19.73 | 5,735,638 | +0.12(+0.63%) |
Mar 05, 2007 | 19.70 | 19.99 | 19.61 | 19.61 | 5,350,682 | -0.32(-1.59%) |
Mar 02, 2007 | 20.30 | 20.31 | 19.91 | 19.92 | 5,579,302 | -0.37(-1.83%) |
Mar 01, 2007 | 20.53 | 20.53 | 19.98 | 20.30 | 5,926,868 | -0.25(-1.24%) |
Feb 28, 2007 | 20.67 | 20.78 | 20.42 | 20.55 | 6,547,217 | -0.17(-0.80%) |
Feb 27, 2007 | 20.58 | 20.76 | 20.42 | 20.72 | 6,227,289 | -0.17(-0.79%) |
Feb 26, 2007 | 21.08 | 21.19 | 20.75 | 20.88 | 4,386,757 | -0.16(-0.75%) |
Feb 23, 2007 | 21.18 | 21.25 | 21.00 | 21.04 | 3,396,848 | -0.12(-0.55%) |
Feb 22, 2007 | 21.56 | 21.60 | 21.05 | 21.16 | 4,842,043 | -0.30(-1.41%) |
Feb 21, 2007 | 21.40 | 21.62 | 21.23 | 21.46 | 3,173,740 | -0.12(-0.54%) |
Feb 20, 2007 | 21.48 | 21.69 | 21.37 | 21.58 | 4,012,028 | +0.10(+0.48%) |
Feb 16, 2007 | 21.48 | 21.59 | 21.13 | 21.47 | 5,858,732 | -0.01(-0.03%) |
Feb 15, 2007 | 21.80 | 21.87 | 21.43 | 21.48 | 6,115,952 | -0.36(-1.64%) |
Feb 14, 2007 | 20.84 | 21.87 | 20.67 | 21.84 | 8,816,826 | -0.08(-0.35%) |
Feb 13, 2007 | 22.04 | 22.13 | 21.80 | 21.91 | 5,299,566 | -0.04(-0.19%) |
Feb 12, 2007 | 22.00 | 22.12 | 21.81 | 21.96 | 2,836,146 | -0.07(-0.31%) |
Feb 09, 2007 | 22.20 | 22.30 | 21.98 | 22.02 | 3,299,737 | -0.12(-0.56%) |
Feb 08, 2007 | 22.46 | 22.46 | 22.15 | 22.15 | 4,703,562 | -0.33(-1.47%) |
Feb 07, 2007 | 22.53 | 22.62 | 22.39 | 22.48 | 3,460,717 | -0.05(-0.21%) |
Feb 06, 2007 | 22.80 | 22.82 | 22.32 | 22.53 | 6,912,290 | -0.28(-1.21%) |
Feb 05, 2007 | 23.39 | 23.42 | 22.66 | 22.80 | 6,303,787 | -0.57(-2.45%) |
Feb 02, 2007 | 23.13 | 23.92 | 23.01 | 23.37 | 10,625,003 | +0.21(+0.92%) |