Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.32 | 23.49 | 22.88 | 22.88 | 3,466,800 | -0.45(-1.94%) |
Apr 27, 2007 | 23.54 | 23.54 | 23.25 | 23.33 | 1,148,400 | -0.23(-0.99%) |
Apr 26, 2007 | 23.53 | 23.63 | 23.34 | 23.57 | 1,191,600 | +0.12(+0.52%) |
Apr 25, 2007 | 23.58 | 23.76 | 23.39 | 23.44 | 2,926,800 | -0.08(-0.35%) |
Apr 24, 2007 | 23.86 | 23.86 | 23.46 | 23.52 | 2,138,400 | -0.19(-0.80%) |
Apr 23, 2007 | 23.83 | 23.95 | 23.58 | 23.71 | 1,800,000 | +0.21(+0.91%) |
Apr 20, 2007 | 23.14 | 23.87 | 22.77 | 23.50 | 2,998,800 | +0.73(+3.21%) |
Apr 19, 2007 | 22.82 | 22.88 | 22.58 | 22.77 | 1,580,400 | -0.14(-0.62%) |
Apr 18, 2007 | 23.12 | 23.15 | 22.80 | 22.91 | 1,980,000 | -0.34(-1.46%) |
Apr 17, 2007 | 23.30 | 23.33 | 22.93 | 23.25 | 1,893,600 | -0.19(-0.80%) |
Apr 16, 2007 | 22.75 | 23.50 | 22.68 | 23.43 | 3,632,400 | +0.83(+3.69%) |
Apr 13, 2007 | 22.66 | 22.67 | 22.49 | 22.60 | 3,834,000 | -0.04(-0.16%) |
Apr 12, 2007 | 22.68 | 22.68 | 22.37 | 22.64 | 3,430,800 | +0.00(+0.02%) |
Apr 11, 2007 | 22.66 | 22.71 | 22.36 | 22.63 | 2,484,000 | +0.10(+0.46%) |
Apr 10, 2007 | 22.57 | 22.76 | 22.38 | 22.53 | 2,084,400 | +0.05(+0.20%) |
Apr 09, 2007 | 22.55 | 22.56 | 22.25 | 22.48 | 1,386,000 | +0.07(+0.30%) |
Apr 05, 2007 | 22.46 | 22.58 | 22.21 | 22.42 | 1,551,600 | +0.08(+0.34%) |
Apr 04, 2007 | 22.64 | 22.75 | 22.28 | 22.34 | 2,005,200 | -0.26(-1.14%) |
Apr 03, 2007 | 23.06 | 23.06 | 22.15 | 22.60 | 5,212,800 | -0.25(-1.07%) |
Apr 02, 2007 | 22.12 | 23.48 | 22.09 | 22.84 | 7,884,000 | +0.87(+3.95%) |
Mar 30, 2007 | 21.76 | 22.20 | 21.75 | 21.97 | 2,768,400 | -0.22(-0.99%) |
Mar 29, 2007 | 21.30 | 22.37 | 21.17 | 22.19 | 3,326,400 | +1.11(+5.26%) |
Mar 28, 2007 | 21.20 | 21.53 | 21.01 | 21.09 | 3,866,400 | -0.30(-1.40%) |
Mar 27, 2007 | 21.54 | 21.63 | 21.13 | 21.38 | 1,350,000 | -0.27(-1.23%) |
Mar 26, 2007 | 21.70 | 21.81 | 21.44 | 21.65 | 1,620,000 | +0.07(+0.32%) |
Mar 23, 2007 | 21.76 | 22.04 | 21.46 | 21.58 | 1,821,600 | -0.26(-1.18%) |
Mar 22, 2007 | 21.86 | 21.98 | 21.49 | 21.84 | 3,268,800 | -0.02(-0.10%) |
Mar 21, 2007 | 21.38 | 21.86 | 21.18 | 21.86 | 1,706,400 | +0.61(+2.87%) |
Mar 20, 2007 | 21.28 | 21.63 | 21.11 | 21.25 | 2,980,800 | +0.00(+0.00%) |
Mar 19, 2007 | 20.76 | 21.43 | 20.66 | 21.25 | 4,060,800 | +0.68(+3.33%) |
Mar 16, 2007 | 20.66 | 20.66 | 20.37 | 20.57 | 4,716,000 | -0.10(-0.49%) |
Mar 15, 2007 | 20.63 | 20.69 | 20.25 | 20.67 | 2,559,600 | +0.18(+0.90%) |
Mar 14, 2007 | 20.08 | 20.61 | 19.93 | 20.48 | 3,218,400 | +0.20(+0.98%) |
Mar 13, 2007 | 20.67 | 20.86 | 20.26 | 20.28 | 4,546,800 | -0.58(-2.77%) |
Mar 12, 2007 | 21.00 | 21.15 | 20.58 | 20.86 | 5,061,600 | +0.20(+0.98%) |
Mar 09, 2007 | 20.00 | 20.96 | 20.00 | 20.66 | 12,740,400 | +2.11(+11.39%) |
Mar 08, 2007 | 18.02 | 18.56 | 17.79 | 18.55 | 2,905,200 | +0.80(+4.49%) |
Mar 07, 2007 | 17.57 | 17.97 | 17.57 | 17.75 | 2,080,800 | +0.18(+1.04%) |
Mar 06, 2007 | 17.18 | 17.75 | 17.18 | 17.57 | 1,814,400 | +0.59(+3.47%) |
Mar 05, 2007 | 17.58 | 17.76 | 16.46 | 16.98 | 3,272,400 | -0.72(-4.10%) |
Mar 02, 2007 | 18.15 | 18.45 | 17.62 | 17.70 | 2,498,400 | -0.59(-3.22%) |
Mar 01, 2007 | 17.65 | 18.70 | 17.62 | 18.29 | 5,119,200 | -0.09(-0.48%) |
Feb 28, 2007 | 18.10 | 18.48 | 17.54 | 18.38 | 4,420,800 | +0.58(+3.25%) |
Feb 27, 2007 | 19.32 | 19.33 | 17.63 | 17.80 | 4,363,200 | -1.67(-8.58%) |
Feb 26, 2007 | 19.65 | 19.84 | 19.47 | 19.47 | 1,990,800 | -0.16(-0.79%) |
Feb 23, 2007 | 19.27 | 19.84 | 19.25 | 19.63 | 5,173,200 | +0.39(+2.03%) |
Feb 22, 2007 | 19.11 | 19.24 | 18.91 | 19.24 | 1,180,800 | +0.04(+0.23%) |
Feb 21, 2007 | 19.05 | 19.27 | 18.98 | 19.20 | 777,600 | +0.05(+0.26%) |
Feb 20, 2007 | 19.02 | 19.17 | 18.67 | 19.14 | 1,378,800 | +0.03(+0.17%) |
Feb 16, 2007 | 19.12 | 19.17 | 18.85 | 19.11 | 1,090,800 | -0.01(-0.03%) |
Feb 15, 2007 | 19.16 | 19.17 | 19.02 | 19.12 | 1,213,200 | +0.01(+0.07%) |
Feb 14, 2007 | 18.93 | 19.17 | 18.88 | 19.11 | 1,350,000 | +0.16(+0.82%) |
Feb 13, 2007 | 18.93 | 19.08 | 18.85 | 18.95 | 1,047,600 | +0.12(+0.64%) |
Feb 12, 2007 | 19.18 | 19.18 | 18.80 | 18.83 | 1,713,600 | -0.28(-1.47%) |
Feb 09, 2007 | 19.16 | 19.30 | 19.05 | 19.11 | 1,609,200 | -0.06(-0.31%) |
Feb 08, 2007 | 19.18 | 19.29 | 19.07 | 19.17 | 1,555,200 | -0.11(-0.55%) |
Feb 07, 2007 | 19.62 | 19.62 | 19.12 | 19.28 | 2,667,600 | -0.35(-1.80%) |
Feb 06, 2007 | 18.98 | 19.63 | 18.88 | 19.63 | 4,237,200 | +0.76(+4.03%) |
Feb 05, 2007 | 19.00 | 19.08 | 18.70 | 18.87 | 1,501,200 | -0.05(-0.26%) |
Feb 02, 2007 | 19.16 | 19.16 | 18.73 | 18.92 | 2,030,400 | -0.22(-1.15%) |