Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.66 | 23.69 | 23.38 | 23.39 | 8,510,216 | -0.23(-0.98%) |
Apr 27, 2007 | 23.88 | 23.88 | 23.60 | 23.62 | 9,626,906 | -0.28(-1.16%) |
Apr 26, 2007 | 23.63 | 23.97 | 23.63 | 23.90 | 10,323,908 | +0.19(+0.80%) |
Apr 25, 2007 | 23.35 | 23.73 | 23.30 | 23.71 | 11,910,718 | +0.33(+1.43%) |
Apr 24, 2007 | 23.27 | 23.47 | 23.16 | 23.37 | 9,670,967 | +0.09(+0.39%) |
Apr 23, 2007 | 23.33 | 23.33 | 22.98 | 23.28 | 9,304,904 | +0.19(+0.82%) |
Apr 20, 2007 | 23.62 | 23.62 | 23.00 | 23.09 | 12,430,801 | +0.09(+0.41%) |
Apr 19, 2007 | 23.18 | 23.46 | 22.91 | 23.00 | 16,848,262 | +0.34(+1.49%) |
Apr 18, 2007 | 22.74 | 22.78 | 22.57 | 22.66 | 13,295,088 | -0.07(-0.29%) |
Apr 17, 2007 | 22.30 | 22.83 | 22.30 | 22.72 | 14,610,750 | +0.37(+1.66%) |
Apr 16, 2007 | 22.14 | 22.41 | 22.10 | 22.35 | 9,995,514 | +0.05(+0.24%) |
Apr 13, 2007 | 21.98 | 22.46 | 21.65 | 22.30 | 7,576,321 | -0.05(-0.22%) |
Apr 12, 2007 | 22.30 | 22.45 | 22.27 | 22.35 | 8,111,918 | +0.05(+0.24%) |
Apr 11, 2007 | 22.50 | 22.52 | 22.24 | 22.29 | 7,805,824 | -0.23(-1.03%) |
Apr 10, 2007 | 22.45 | 22.62 | 22.43 | 22.52 | 6,354,279 | +0.07(+0.31%) |
Apr 09, 2007 | 22.30 | 22.49 | 22.24 | 22.45 | 6,534,425 | +0.14(+0.61%) |
Apr 05, 2007 | 22.24 | 22.36 | 22.10 | 22.32 | 4,947,248 | +0.11(+0.48%) |
Apr 04, 2007 | 22.24 | 22.30 | 22.07 | 22.21 | 5,607,785 | -0.07(-0.30%) |
Apr 03, 2007 | 21.89 | 22.30 | 21.83 | 22.28 | 8,379,474 | +0.47(+2.16%) |
Apr 02, 2007 | 21.85 | 21.90 | 21.67 | 21.81 | 6,652,828 | +0.05(+0.25%) |
Mar 30, 2007 | 22.02 | 22.11 | 21.62 | 21.75 | 7,731,152 | -0.23(-1.03%) |
Mar 29, 2007 | 21.88 | 22.02 | 21.85 | 21.98 | 4,859,514 | +0.19(+0.87%) |
Mar 28, 2007 | 21.88 | 21.91 | 21.68 | 21.79 | 5,304,877 | -0.13(-0.58%) |
Mar 27, 2007 | 21.77 | 22.05 | 21.75 | 21.92 | 6,554,522 | +0.01(+0.04%) |
Mar 26, 2007 | 21.76 | 21.91 | 21.62 | 21.91 | 6,920,246 | +0.21(+0.95%) |
Mar 23, 2007 | 21.68 | 21.77 | 21.62 | 21.70 | 6,745,081 | -0.03(-0.15%) |
Mar 22, 2007 | 21.72 | 21.75 | 21.56 | 21.74 | 6,877,043 | +0.13(+0.61%) |
Mar 21, 2007 | 21.47 | 21.61 | 21.21 | 21.60 | 8,188,310 | +0.10(+0.46%) |
Mar 20, 2007 | 21.48 | 21.57 | 21.27 | 21.50 | 7,294,963 | +0.00(+0.02%) |
Mar 19, 2007 | 21.24 | 21.51 | 21.22 | 21.50 | 8,263,972 | +0.29(+1.36%) |
Mar 16, 2007 | 21.16 | 21.44 | 21.00 | 21.21 | 8,837,104 | +0.06(+0.29%) |
Mar 15, 2007 | 20.89 | 21.24 | 20.82 | 21.15 | 12,126,397 | +0.19(+0.93%) |
Mar 14, 2007 | 20.70 | 20.98 | 20.64 | 20.96 | 9,242,434 | +0.33(+1.58%) |
Mar 13, 2007 | 20.82 | 20.91 | 20.60 | 20.63 | 10,379,245 | -0.19(-0.93%) |
Mar 12, 2007 | 20.65 | 20.96 | 20.63 | 20.82 | 9,833,721 | +0.18(+0.88%) |
Mar 09, 2007 | 20.63 | 20.69 | 20.49 | 20.64 | 8,066,881 | +0.12(+0.60%) |
Mar 08, 2007 | 20.35 | 20.65 | 20.33 | 20.52 | 8,640,251 | +0.34(+1.70%) |
Mar 07, 2007 | 19.99 | 20.26 | 19.93 | 20.17 | 10,202,489 | +0.14(+0.68%) |
Mar 06, 2007 | 20.09 | 20.16 | 19.93 | 20.04 | 9,031,960 | +0.01(+0.04%) |
Mar 05, 2007 | 20.02 | 20.23 | 19.98 | 20.03 | 7,173,413 | -0.13(-0.66%) |
Mar 02, 2007 | 20.48 | 20.53 | 20.16 | 20.16 | 7,048,472 | -0.32(-1.55%) |
Mar 01, 2007 | 20.32 | 20.60 | 20.07 | 20.48 | 11,382,886 | -0.17(-0.84%) |
Feb 28, 2007 | 20.20 | 20.68 | 20.15 | 20.65 | 8,646,304 | +0.36(+1.77%) |
Feb 27, 2007 | 20.69 | 20.82 | 19.87 | 20.29 | 10,250,189 | -0.42(-2.01%) |
Feb 26, 2007 | 20.65 | 20.72 | 20.53 | 20.71 | 5,693,698 | +0.14(+0.68%) |
Feb 23, 2007 | 20.87 | 20.87 | 20.44 | 20.57 | 4,008,743 | -0.21(-0.99%) |
Feb 22, 2007 | 20.81 | 20.89 | 20.72 | 20.78 | 7,035,155 | -0.12(-0.57%) |
Feb 21, 2007 | 20.94 | 21.06 | 20.83 | 20.90 | 6,495,442 | -0.02(-0.08%) |
Feb 20, 2007 | 20.73 | 20.94 | 20.68 | 20.91 | 3,797,119 | +0.07(+0.36%) |
Feb 16, 2007 | 20.61 | 20.84 | 20.54 | 20.84 | 7,110,700 | +0.02(+0.12%) |
Feb 15, 2007 | 20.69 | 20.85 | 20.61 | 20.82 | 4,376,784 | +0.05(+0.26%) |
Feb 14, 2007 | 20.62 | 20.78 | 20.51 | 20.76 | 5,650,226 | +0.14(+0.66%) |
Feb 13, 2007 | 20.61 | 20.63 | 20.45 | 20.63 | 6,059,737 | +0.02(+0.08%) |
Feb 12, 2007 | 20.55 | 20.63 | 20.47 | 20.61 | 5,228,414 | +0.06(+0.30%) |
Feb 09, 2007 | 20.59 | 20.65 | 20.50 | 20.55 | 4,159,833 | -0.01(-0.06%) |
Feb 08, 2007 | 20.57 | 20.60 | 20.45 | 20.56 | 8,559,378 | +0.05(+0.26%) |
Feb 07, 2007 | 20.43 | 20.51 | 20.40 | 20.51 | 4,224,725 | +0.08(+0.38%) |
Feb 06, 2007 | 20.61 | 20.65 | 20.25 | 20.43 | 8,423,542 | -0.22(-1.06%) |
Feb 05, 2007 | 20.46 | 20.68 | 20.35 | 20.65 | 6,114,810 | +0.10(+0.48%) |
Feb 02, 2007 | 20.63 | 20.72 | 20.54 | 20.55 | 6,157,425 | -0.23(-1.11%) |