Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.55 | 21.55 | 20.75 | 20.84 | 1,471,835 | -0.65(-3.02%) |
Apr 27, 2007 | 21.25 | 21.69 | 21.22 | 21.49 | 1,252,800 | +0.11(+0.51%) |
Apr 26, 2007 | 21.50 | 21.68 | 21.27 | 21.38 | 1,818,935 | -0.20(-0.93%) |
Apr 25, 2007 | 21.00 | 21.63 | 20.93 | 21.58 | 1,735,968 | +0.59(+2.81%) |
Apr 24, 2007 | 21.25 | 21.45 | 20.86 | 20.99 | 1,588,761 | -0.19(-0.90%) |
Apr 23, 2007 | 20.85 | 21.40 | 20.85 | 21.18 | 1,239,610 | +0.27(+1.29%) |
Apr 20, 2007 | 21.10 | 21.40 | 20.63 | 20.91 | 2,360,137 | +0.14(+0.67%) |
Apr 19, 2007 | 20.63 | 20.81 | 20.40 | 20.77 | 1,662,749 | -0.41(-1.94%) |
Apr 18, 2007 | 21.50 | 21.55 | 21.05 | 21.18 | 2,086,912 | -0.52(-2.40%) |
Apr 17, 2007 | 21.15 | 21.90 | 20.89 | 21.70 | 3,163,597 | +0.69(+3.28%) |
Apr 16, 2007 | 20.70 | 21.20 | 20.55 | 21.01 | 1,755,596 | +0.46(+2.24%) |
Apr 13, 2007 | 20.86 | 20.90 | 20.40 | 20.55 | 2,063,171 | -0.10(-0.48%) |
Apr 12, 2007 | 21.20 | 21.34 | 20.56 | 20.65 | 2,000,803 | -0.70(-3.28%) |
Apr 11, 2007 | 21.65 | 21.83 | 21.15 | 21.35 | 1,359,289 | -0.06(-0.28%) |
Apr 10, 2007 | 21.89 | 22.24 | 21.25 | 21.41 | 1,856,228 | -0.21(-0.97%) |
Apr 09, 2007 | 21.76 | 22.00 | 21.51 | 21.62 | 1,420,367 | +0.19(+0.89%) |
Apr 05, 2007 | 21.74 | 21.90 | 21.37 | 21.43 | 934,737 | -0.37(-1.70%) |
Apr 04, 2007 | 21.15 | 21.92 | 20.55 | 21.80 | 2,226,024 | +0.81(+3.86%) |
Apr 03, 2007 | 20.75 | 21.12 | 20.75 | 20.99 | 2,133,302 | +0.47(+2.29%) |
Apr 02, 2007 | 20.35 | 20.63 | 20.22 | 20.52 | 889,202 | +0.18(+0.88%) |
Mar 30, 2007 | 20.85 | 20.93 | 20.30 | 20.34 | 1,261,263 | -0.51(-2.45%) |
Mar 29, 2007 | 20.95 | 21.33 | 20.80 | 20.85 | 1,082,826 | +0.10(+0.48%) |
Mar 28, 2007 | 20.70 | 20.87 | 20.51 | 20.75 | 672,596 | -0.07(-0.34%) |
Mar 27, 2007 | 21.20 | 21.30 | 20.65 | 20.82 | 1,839,538 | -0.50(-2.35%) |
Mar 26, 2007 | 20.71 | 21.49 | 20.70 | 21.32 | 2,644,733 | +1.12(+5.54%) |
Mar 23, 2007 | 20.26 | 20.39 | 20.01 | 20.20 | 1,217,518 | +0.10(+0.50%) |
Mar 22, 2007 | 19.61 | 20.15 | 19.51 | 20.10 | 2,435,863 | +0.76(+3.93%) |
Mar 21, 2007 | 19.70 | 19.70 | 19.20 | 19.34 | 1,805,380 | -0.30(-1.53%) |
Mar 20, 2007 | 20.30 | 20.55 | 19.52 | 19.64 | 1,383,419 | -0.37(-1.85%) |
Mar 19, 2007 | 20.05 | 20.14 | 19.83 | 20.01 | 1,117,889 | +0.18(+0.91%) |
Mar 16, 2007 | 19.97 | 20.10 | 19.56 | 19.83 | 1,282,536 | +0.01(+0.05%) |
Mar 15, 2007 | 19.90 | 20.50 | 19.73 | 19.82 | 2,728,259 | +0.15(+0.76%) |
Mar 14, 2007 | 19.25 | 19.74 | 18.65 | 19.67 | 3,217,366 | +0.17(+0.87%) |
Mar 13, 2007 | 20.75 | 20.75 | 19.25 | 19.50 | 3,066,027 | -1.25(-6.02%) |
Mar 12, 2007 | 20.70 | 20.90 | 20.20 | 20.75 | 2,268,805 | -0.05(-0.24%) |
Mar 09, 2007 | 21.65 | 21.65 | 20.67 | 20.80 | 2,047,250 | -0.80(-3.70%) |
Mar 08, 2007 | 22.75 | 22.75 | 21.54 | 21.60 | 2,609,963 | -0.06(-0.28%) |
Mar 07, 2007 | 21.17 | 22.14 | 21.03 | 21.66 | 1,147,108 | +0.56(+2.65%) |
Mar 06, 2007 | 21.15 | 21.36 | 20.91 | 21.10 | 1,383,184 | +0.95(+4.71%) |
Mar 05, 2007 | 20.65 | 21.09 | 20.04 | 20.15 | 2,238,334 | -1.45(-6.71%) |
Mar 02, 2007 | 22.05 | 22.43 | 21.35 | 21.60 | 1,411,210 | -0.70(-3.14%) |
Mar 01, 2007 | 21.90 | 22.98 | 21.66 | 22.30 | 1,417,127 | -0.20(-0.89%) |
Feb 28, 2007 | 22.16 | 23.04 | 22.04 | 22.50 | 1,932,372 | +0.15(+0.67%) |
Feb 27, 2007 | 23.01 | 23.29 | 21.63 | 22.35 | 3,955,355 | -2.11(-8.63%) |
Feb 26, 2007 | 24.22 | 24.68 | 24.20 | 24.46 | 1,075,520 | +0.37(+1.54%) |
Feb 23, 2007 | 24.22 | 24.48 | 24.05 | 24.09 | 1,156,015 | +0.14(+0.58%) |
Feb 22, 2007 | 24.40 | 24.54 | 23.80 | 23.95 | 1,312,210 | -0.10(-0.42%) |
Feb 21, 2007 | 24.30 | 24.38 | 23.70 | 24.05 | 1,464,297 | -0.24(-0.99%) |
Feb 20, 2007 | 23.55 | 24.88 | 23.30 | 24.29 | 3,344,829 | +0.39(+1.63%) |
Feb 16, 2007 | 23.00 | 23.96 | 23.00 | 23.90 | 1,920,935 | +0.94(+4.09%) |
Feb 15, 2007 | 22.66 | 23.14 | 22.50 | 22.96 | 1,729,200 | +0.70(+3.14%) |
Feb 14, 2007 | 21.70 | 22.63 | 21.69 | 22.26 | 2,406,698 | +0.66(+3.06%) |
Feb 13, 2007 | 21.20 | 21.66 | 21.10 | 21.60 | 1,322,061 | +0.70(+3.35%) |
Feb 12, 2007 | 21.32 | 21.51 | 20.77 | 20.90 | 926,073 | -0.48(-2.25%) |
Feb 09, 2007 | 21.90 | 21.98 | 21.15 | 21.38 | 1,221,159 | -0.46(-2.11%) |
Feb 08, 2007 | 21.74 | 21.89 | 21.36 | 21.84 | 1,741,904 | +0.01(+0.05%) |
Feb 07, 2007 | 21.59 | 22.33 | 21.36 | 21.83 | 2,916,735 | +0.15(+0.69%) |
Feb 06, 2007 | 21.45 | 21.80 | 21.25 | 21.68 | 1,674,537 | +0.60(+2.85%) |
Feb 05, 2007 | 21.00 | 21.20 | 20.68 | 21.08 | 1,744,457 | +0.39(+1.88%) |
Feb 02, 2007 | 21.40 | 21.40 | 20.55 | 20.69 | 4,177,340 | -1.06(-4.87%) |