Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.74 | 23.76 | 23.37 | 23.42 | 845,543 | -0.36(-1.51%) |
Apr 27, 2007 | 23.77 | 24.01 | 23.67 | 23.78 | 786,396 | -0.10(-0.41%) |
Apr 26, 2007 | 23.64 | 24.13 | 23.64 | 23.88 | 1,330,989 | +0.40(+1.69%) |
Apr 25, 2007 | 23.51 | 23.65 | 23.30 | 23.48 | 893,325 | -0.03(-0.12%) |
Apr 24, 2007 | 23.30 | 23.63 | 23.11 | 23.51 | 1,633,888 | +0.21(+0.92%) |
Apr 23, 2007 | 23.47 | 23.64 | 23.29 | 23.29 | 1,550,088 | -0.34(-1.43%) |
Apr 20, 2007 | 23.55 | 23.81 | 23.55 | 23.63 | 1,658,935 | +0.18(+0.79%) |
Apr 19, 2007 | 23.47 | 23.62 | 23.35 | 23.45 | 2,484,772 | -0.02(-0.08%) |
Apr 18, 2007 | 23.74 | 23.84 | 23.35 | 23.47 | 5,633,449 | -1.24(-5.02%) |
Apr 17, 2007 | 24.71 | 24.85 | 24.42 | 24.71 | 2,171,465 | +0.06(+0.24%) |
Apr 16, 2007 | 24.89 | 25.12 | 24.62 | 24.65 | 1,508,292 | -0.23(-0.93%) |
Apr 13, 2007 | 24.72 | 24.99 | 24.69 | 24.88 | 1,050,293 | +0.19(+0.78%) |
Apr 12, 2007 | 24.70 | 24.96 | 24.61 | 24.69 | 908,896 | +0.02(+0.08%) |
Apr 11, 2007 | 25.08 | 25.11 | 24.59 | 24.67 | 1,386,307 | -0.41(-1.62%) |
Apr 10, 2007 | 24.53 | 25.17 | 24.53 | 25.08 | 2,058,872 | +0.62(+2.54%) |
Apr 09, 2007 | 24.22 | 24.60 | 24.22 | 24.46 | 1,381,300 | +0.24(+1.00%) |
Apr 05, 2007 | 24.79 | 24.81 | 24.20 | 24.21 | 1,319,226 | -0.46(-1.85%) |
Apr 04, 2007 | 23.02 | 24.87 | 23.02 | 24.67 | 1,533,163 | +0.49(+2.04%) |
Apr 03, 2007 | 24.22 | 24.26 | 23.96 | 24.18 | 1,205,188 | +0.03(+0.12%) |
Apr 02, 2007 | 23.89 | 24.22 | 23.27 | 24.15 | 1,379,393 | +0.45(+1.88%) |
Mar 30, 2007 | 23.58 | 23.82 | 23.46 | 23.70 | 960,497 | +0.16(+0.70%) |
Mar 29, 2007 | 23.85 | 23.97 | 23.43 | 23.54 | 1,207,938 | -0.17(-0.74%) |
Mar 28, 2007 | 24.60 | 24.63 | 23.65 | 23.71 | 895,171 | -0.28(-1.17%) |
Mar 27, 2007 | 23.83 | 24.13 | 23.72 | 23.99 | 943,985 | +0.06(+0.24%) |
Mar 26, 2007 | 23.86 | 24.00 | 23.39 | 23.93 | 1,263,807 | +0.16(+0.65%) |
Mar 23, 2007 | 24.02 | 24.11 | 23.70 | 23.78 | 1,000,643 | -0.20(-0.85%) |
Mar 22, 2007 | 24.56 | 24.56 | 23.81 | 23.98 | 1,082,894 | +0.11(+0.45%) |
Mar 21, 2007 | 23.61 | 23.91 | 23.42 | 23.88 | 1,036,144 | +0.35(+1.48%) |
Mar 20, 2007 | 23.14 | 23.54 | 23.10 | 23.53 | 1,356,069 | +0.39(+1.68%) |
Mar 19, 2007 | 23.16 | 23.27 | 23.06 | 23.14 | 678,138 | +0.02(+0.08%) |
Mar 16, 2007 | 23.14 | 23.31 | 22.99 | 23.12 | 862,765 | +0.02(+0.08%) |
Mar 15, 2007 | 22.82 | 23.22 | 22.82 | 23.10 | 1,001,055 | +0.23(+1.02%) |
Mar 14, 2007 | 22.65 | 22.92 | 22.43 | 22.87 | 984,750 | +0.28(+1.24%) |
Mar 13, 2007 | 23.03 | 23.24 | 22.53 | 22.59 | 1,205,498 | -0.45(-1.94%) |
Mar 12, 2007 | 22.83 | 23.14 | 22.78 | 23.03 | 820,865 | +0.19(+0.85%) |
Mar 09, 2007 | 22.93 | 22.95 | 22.57 | 22.84 | 998,579 | +0.16(+0.68%) |
Mar 08, 2007 | 22.74 | 22.96 | 22.61 | 22.68 | 806,830 | +0.09(+0.39%) |
Mar 07, 2007 | 22.41 | 22.70 | 22.24 | 22.60 | 786,190 | +0.21(+0.95%) |
Mar 06, 2007 | 22.14 | 22.61 | 22.12 | 22.38 | 1,337,699 | +0.39(+1.76%) |
Mar 05, 2007 | 21.71 | 22.24 | 21.71 | 22.00 | 1,116,538 | -0.08(-0.35%) |
Mar 02, 2007 | 22.08 | 22.29 | 21.97 | 22.07 | 1,212,000 | -0.02(-0.09%) |
Mar 01, 2007 | 22.13 | 22.26 | 21.84 | 22.09 | 1,554,316 | +0.01(+0.04%) |
Feb 28, 2007 | 21.83 | 22.33 | 21.70 | 22.08 | 1,878,785 | +0.32(+1.47%) |
Feb 27, 2007 | 22.42 | 22.42 | 21.51 | 21.76 | 1,204,672 | -0.77(-3.40%) |
Feb 26, 2007 | 22.64 | 22.77 | 21.88 | 22.53 | 1,089,323 | -0.06(-0.26%) |
Feb 23, 2007 | 22.43 | 22.76 | 22.23 | 22.59 | 1,748,958 | +0.14(+0.60%) |
Feb 22, 2007 | 22.67 | 22.95 | 22.23 | 22.45 | 1,446,783 | -0.22(-0.98%) |
Feb 21, 2007 | 22.53 | 22.73 | 22.47 | 22.67 | 1,249,049 | -0.04(-0.19%) |
Feb 20, 2007 | 22.74 | 22.79 | 22.53 | 22.72 | 1,122,008 | -0.07(-0.32%) |
Feb 16, 2007 | 22.90 | 22.99 | 22.66 | 22.79 | 908,896 | -0.10(-0.42%) |
Feb 15, 2007 | 22.76 | 23.07 | 22.72 | 22.89 | 825,200 | +0.22(+0.98%) |
Feb 14, 2007 | 22.50 | 22.89 | 22.50 | 22.66 | 937,955 | +0.24(+1.08%) |
Feb 13, 2007 | 21.96 | 22.55 | 21.95 | 22.42 | 969,562 | +0.47(+2.12%) |
Feb 12, 2007 | 21.87 | 22.03 | 21.78 | 21.96 | 895,410 | +0.03(+0.13%) |
Feb 09, 2007 | 21.92 | 22.06 | 21.85 | 21.93 | 686,703 | +0.00(+0.00%) |
Feb 08, 2007 | 21.80 | 22.04 | 21.45 | 21.93 | 1,207,356 | +0.09(+0.40%) |
Feb 07, 2007 | 22.02 | 22.07 | 21.80 | 21.84 | 1,225,003 | -0.17(-0.79%) |
Feb 06, 2007 | 21.69 | 22.10 | 21.63 | 22.02 | 947,597 | +0.28(+1.29%) |
Feb 05, 2007 | 21.73 | 21.83 | 21.61 | 21.73 | 915,708 | +0.09(+0.40%) |
Feb 02, 2007 | 21.22 | 21.80 | 21.09 | 21.65 | 1,587,860 | +0.41(+1.92%) |