Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.78 | 23.90 | 23.31 | 23.39 | 5,065,253 | -0.48(-2.01%) |
Apr 27, 2007 | 23.59 | 24.12 | 23.45 | 23.87 | 5,174,161 | +0.21(+0.87%) |
Apr 26, 2007 | 23.56 | 23.87 | 23.53 | 23.67 | 4,739,069 | +0.06(+0.25%) |
Apr 25, 2007 | 23.58 | 23.67 | 23.14 | 23.61 | 3,566,116 | +0.01(+0.06%) |
Apr 24, 2007 | 23.56 | 23.66 | 23.29 | 23.59 | 4,879,187 | +0.13(+0.57%) |
Apr 23, 2007 | 23.87 | 23.87 | 23.34 | 23.46 | 3,365,132 | -0.18(-0.75%) |
Apr 20, 2007 | 23.64 | 23.82 | 23.34 | 23.64 | 5,797,596 | +0.35(+1.52%) |
Apr 19, 2007 | 22.92 | 23.39 | 22.92 | 23.28 | 3,888,708 | -0.03(-0.13%) |
Apr 18, 2007 | 23.20 | 23.68 | 22.80 | 23.31 | 10,564,143 | +0.11(+0.48%) |
Apr 17, 2007 | 22.37 | 23.50 | 22.16 | 23.20 | 11,946,165 | +0.82(+3.69%) |
Apr 16, 2007 | 22.08 | 22.41 | 21.98 | 22.38 | 4,759,929 | +0.32(+1.44%) |
Apr 13, 2007 | 22.10 | 22.11 | 21.77 | 22.06 | 5,279,947 | +0.31(+1.42%) |
Apr 12, 2007 | 21.73 | 21.86 | 21.55 | 21.75 | 3,048,336 | -0.09(-0.40%) |
Apr 11, 2007 | 21.84 | 22.09 | 21.76 | 21.84 | 4,841,704 | +0.10(+0.44%) |
Apr 10, 2007 | 21.48 | 21.77 | 21.41 | 21.74 | 2,840,276 | +0.21(+0.99%) |
Apr 09, 2007 | 21.58 | 21.82 | 21.44 | 21.53 | 2,520,554 | -0.08(-0.38%) |
Apr 05, 2007 | 21.57 | 21.72 | 21.52 | 21.61 | 1,444,371 | -0.04(-0.17%) |
Apr 04, 2007 | 21.75 | 21.75 | 21.55 | 21.65 | 1,829,800 | -0.18(-0.81%) |
Apr 03, 2007 | 21.60 | 21.84 | 21.55 | 21.82 | 2,432,312 | +0.23(+1.06%) |
Apr 02, 2007 | 21.58 | 21.69 | 21.45 | 21.60 | 3,674,670 | +0.02(+0.10%) |
Mar 30, 2007 | 21.73 | 21.80 | 21.39 | 21.57 | 2,944,949 | -0.15(-0.71%) |
Mar 29, 2007 | 21.73 | 21.80 | 21.57 | 21.73 | 2,903,723 | +0.18(+0.85%) |
Mar 28, 2007 | 21.46 | 21.76 | 21.32 | 21.55 | 7,150,584 | +0.11(+0.52%) |
Mar 27, 2007 | 21.80 | 21.92 | 21.43 | 21.43 | 2,595,226 | -0.52(-2.35%) |
Mar 26, 2007 | 21.94 | 22.02 | 21.70 | 21.95 | 2,197,443 | -0.08(-0.37%) |
Mar 23, 2007 | 21.81 | 22.06 | 21.78 | 22.03 | 3,766,041 | +0.23(+1.05%) |
Mar 22, 2007 | 0.1473 | 21.86 | 21.57 | 21.80 | 4,107,424 | +0.13(+0.58%) |
Mar 21, 2007 | 21.38 | 21.77 | 21.29 | 21.68 | 3,043,105 | +0.24(+1.10%) |
Mar 20, 2007 | 21.27 | 21.52 | 21.16 | 21.44 | 1,522,350 | +0.13(+0.62%) |
Mar 19, 2007 | 21.30 | 21.43 | 21.04 | 21.31 | 2,018,812 | +0.06(+0.28%) |
Mar 16, 2007 | 21.30 | 21.56 | 21.18 | 21.25 | 3,315,986 | +0.00(+0.00%) |
Mar 15, 2007 | 21.12 | 21.35 | 21.10 | 21.25 | 2,751,176 | +0.08(+0.38%) |
Mar 14, 2007 | 20.90 | 21.24 | 20.85 | 21.17 | 4,236,996 | +0.18(+0.88%) |
Mar 13, 2007 | 21.35 | 21.37 | 20.97 | 20.99 | 3,956,240 | -0.36(-1.69%) |
Mar 12, 2007 | 21.24 | 21.41 | 21.23 | 21.35 | 1,765,177 | -0.05(-0.24%) |
Mar 09, 2007 | 21.54 | 21.77 | 21.32 | 21.40 | 2,430,004 | -0.10(-0.45%) |
Mar 08, 2007 | 21.44 | 21.69 | 21.35 | 21.49 | 3,091,843 | +0.25(+1.18%) |
Mar 07, 2007 | 21.40 | 21.52 | 21.23 | 21.24 | 2,685,643 | -0.27(-1.27%) |
Mar 06, 2007 | 21.40 | 21.55 | 21.27 | 21.52 | 3,000,068 | +0.18(+0.83%) |
Mar 05, 2007 | 21.40 | 21.65 | 21.34 | 21.34 | 3,588,189 | -0.27(-1.26%) |
Mar 02, 2007 | 21.63 | 21.82 | 21.44 | 21.61 | 3,042,833 | -0.01(-0.07%) |
Mar 01, 2007 | 21.45 | 21.68 | 21.29 | 21.63 | 3,886,974 | -0.04(-0.20%) |
Feb 28, 2007 | 21.66 | 21.95 | 21.56 | 21.67 | 3,874,647 | +0.10(+0.48%) |
Feb 27, 2007 | 21.99 | 22.17 | 21.49 | 21.57 | 7,538,999 | -0.53(-2.40%) |
Feb 26, 2007 | 21.94 | 22.11 | 21.94 | 22.10 | 2,918,650 | +0.13(+0.60%) |
Feb 23, 2007 | 21.99 | 22.32 | 21.90 | 21.96 | 2,753,524 | -0.12(-0.53%) |
Feb 22, 2007 | 21.91 | 22.13 | 21.85 | 22.08 | 3,159,860 | +0.17(+0.77%) |
Feb 21, 2007 | 22.11 | 22.17 | 21.89 | 21.91 | 2,930,694 | -0.25(-1.13%) |
Feb 20, 2007 | 22.23 | 22.33 | 22.15 | 22.16 | 2,768,730 | -0.04(-0.20%) |
Feb 16, 2007 | 22.08 | 22.30 | 22.08 | 22.21 | 3,325,354 | +0.04(+0.17%) |
Feb 15, 2007 | 21.60 | 22.19 | 21.60 | 22.17 | 6,822,990 | +0.53(+2.45%) |
Feb 14, 2007 | 21.69 | 21.78 | 21.54 | 21.64 | 3,221,376 | +0.03(+0.14%) |
Feb 13, 2007 | 22.16 | 22.46 | 21.57 | 21.61 | 8,803,731 | -0.36(-1.64%) |
Feb 12, 2007 | 21.73 | 22.06 | 21.73 | 21.97 | 3,884,323 | +0.25(+1.15%) |
Feb 09, 2007 | 21.66 | 22.01 | 21.59 | 21.72 | 4,604,232 | +0.13(+0.58%) |
Feb 08, 2007 | 21.44 | 21.66 | 21.40 | 21.60 | 2,963,141 | +0.06(+0.27%) |
Feb 07, 2007 | 21.54 | 21.68 | 21.49 | 21.54 | 2,921,733 | -0.01(-0.03%) |
Feb 06, 2007 | 21.48 | 21.74 | 21.32 | 21.55 | 2,966,671 | -0.07(-0.31%) |
Feb 05, 2007 | 21.58 | 21.77 | 21.53 | 21.61 | 2,676,547 | +0.02(+0.10%) |
Feb 02, 2007 | 22.00 | 22.04 | 21.43 | 21.59 | 6,009,640 | -0.46(-2.10%) |