Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.55 | 19.62 | 18.85 | 19.17 | 1,057,653 | -0.39(-1.99%) |
Apr 27, 2007 | 19.68 | 19.82 | 19.32 | 19.56 | 916,810 | -0.25(-1.26%) |
Apr 26, 2007 | 19.79 | 20.08 | 19.51 | 19.81 | 818,270 | -0.01(-0.05%) |
Apr 25, 2007 | 19.93 | 20.13 | 19.69 | 19.82 | 1,137,114 | +0.11(+0.56%) |
Apr 24, 2007 | 19.90 | 19.97 | 19.65 | 19.71 | 1,666,593 | -0.15(-0.76%) |
Apr 23, 2007 | 20.04 | 20.12 | 19.60 | 19.86 | 869,179 | -0.16(-0.80%) |
Apr 20, 2007 | 20.57 | 20.57 | 20.01 | 20.02 | 1,329,854 | -0.13(-0.65%) |
Apr 19, 2007 | 20.22 | 20.59 | 20.05 | 20.15 | 791,698 | -0.15(-0.74%) |
Apr 18, 2007 | 20.66 | 20.85 | 20.28 | 20.30 | 842,588 | -0.41(-1.98%) |
Apr 17, 2007 | 20.57 | 20.87 | 20.47 | 20.71 | 640,975 | -0.09(-0.43%) |
Apr 16, 2007 | 20.91 | 20.99 | 20.58 | 20.80 | 1,332,995 | +0.05(+0.24%) |
Apr 13, 2007 | 20.91 | 21.20 | 20.62 | 20.75 | 1,587,011 | -0.11(-0.53%) |
Apr 12, 2007 | 21.00 | 21.28 | 20.48 | 20.86 | 3,490,042 | -0.01(-0.05%) |
Apr 11, 2007 | 20.30 | 21.05 | 20.10 | 20.87 | 2,762,656 | +0.49(+2.40%) |
Apr 10, 2007 | 20.99 | 21.28 | 20.33 | 20.38 | 1,599,782 | -0.38(-1.83%) |
Apr 09, 2007 | 21.26 | 21.50 | 20.65 | 20.76 | 1,212,298 | -0.49(-2.31%) |
Apr 05, 2007 | 21.11 | 21.65 | 21.10 | 21.25 | 1,689,653 | -0.18(-0.84%) |
Apr 04, 2007 | 21.14 | 21.81 | 20.92 | 21.43 | 2,412,156 | +0.19(+0.89%) |
Apr 03, 2007 | 20.66 | 21.31 | 20.61 | 21.24 | 2,666,380 | +0.68(+3.31%) |
Apr 02, 2007 | 20.17 | 20.73 | 20.14 | 20.56 | 2,064,990 | +0.42(+2.09%) |
Mar 30, 2007 | 21.50 | 21.70 | 20.14 | 20.14 | 3,055,139 | -0.96(-4.55%) |
Mar 29, 2007 | 21.00 | 21.18 | 20.86 | 21.10 | 1,415,702 | +0.24(+1.15%) |
Mar 28, 2007 | 20.89 | 21.43 | 20.76 | 20.86 | 1,414,926 | -0.22(-1.04%) |
Mar 27, 2007 | 22.20 | 22.20 | 20.80 | 21.08 | 2,691,670 | -1.18(-5.30%) |
Mar 26, 2007 | 22.50 | 22.67 | 22.14 | 22.26 | 1,447,799 | -0.79(-3.43%) |
Mar 23, 2007 | 23.59 | 23.70 | 22.75 | 23.05 | 2,448,718 | -0.30(-1.28%) |
Mar 22, 2007 | 23.36 | 23.50 | 22.92 | 23.35 | 2,276,911 | +0.11(+0.47%) |
Mar 21, 2007 | 23.70 | 24.32 | 22.91 | 23.24 | 3,787,258 | -0.55(-2.31%) |
Mar 20, 2007 | 22.23 | 24.80 | 21.78 | 23.79 | 3,244,065 | +1.18(+5.22%) |
Mar 19, 2007 | 21.90 | 22.67 | 21.61 | 22.61 | 3,569,006 | +1.76(+8.44%) |
Mar 16, 2007 | 21.16 | 21.16 | 20.50 | 20.85 | 2,670,932 | +0.20(+0.97%) |
Mar 15, 2007 | 20.67 | 20.90 | 20.28 | 20.65 | 1,093,214 | +0.05(+0.24%) |
Mar 14, 2007 | 20.36 | 21.18 | 20.05 | 20.60 | 3,580,905 | +0.15(+0.73%) |
Mar 13, 2007 | 20.07 | 20.65 | 20.02 | 20.45 | 2,520,485 | +0.38(+1.89%) |
Mar 12, 2007 | 19.60 | 20.69 | 19.56 | 20.07 | 1,786,592 | -0.20(-0.99%) |
Mar 09, 2007 | 19.40 | 20.45 | 19.25 | 20.27 | 2,721,045 | +0.81(+4.16%) |
Mar 08, 2007 | 19.28 | 19.75 | 19.23 | 19.46 | 3,082,119 | +0.51(+2.69%) |
Mar 07, 2007 | 19.75 | 20.88 | 18.95 | 18.95 | 19,967,698 | +1.34(+7.61%) |
Mar 06, 2007 | 17.70 | 18.12 | 17.31 | 17.61 | 1,593,359 | +0.13(+0.74%) |
Mar 05, 2007 | 17.00 | 17.71 | 16.90 | 17.48 | 2,316,410 | +0.39(+2.28%) |
Mar 02, 2007 | 17.00 | 17.30 | 16.61 | 17.09 | 2,271,260 | +0.03(+0.18%) |
Mar 01, 2007 | 15.78 | 17.20 | 15.60 | 17.06 | 5,917,439 | -0.74(-4.16%) |
Feb 28, 2007 | 18.30 | 18.30 | 17.65 | 17.80 | 2,011,926 | -0.45(-2.47%) |
Feb 27, 2007 | 18.76 | 19.09 | 17.98 | 18.25 | 2,006,035 | -0.99(-5.15%) |
Feb 26, 2007 | 19.94 | 19.97 | 19.16 | 19.24 | 2,213,338 | -0.55(-2.78%) |
Feb 23, 2007 | 19.75 | 20.35 | 19.54 | 19.79 | 2,205,390 | -0.04(-0.20%) |
Feb 22, 2007 | 19.80 | 20.04 | 19.56 | 19.83 | 2,433,077 | +0.01(+0.05%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.74 | 19.82 | 1,663,604 | -0.31(-1.54%) |
Feb 20, 2007 | 20.26 | 20.26 | 19.70 | 20.13 | 1,721,655 | -0.09(-0.45%) |
Feb 16, 2007 | 19.62 | 20.22 | 19.55 | 20.22 | 4,228,629 | -0.05(-0.25%) |
Feb 15, 2007 | 20.32 | 21.00 | 19.74 | 20.27 | 3,381,372 | -0.70(-3.34%) |
Feb 14, 2007 | 19.50 | 21.06 | 19.21 | 20.97 | 3,746,173 | +1.61(+8.32%) |
Feb 13, 2007 | 19.66 | 19.75 | 19.09 | 19.36 | 1,385,490 | -0.29(-1.48%) |
Feb 12, 2007 | 19.23 | 19.73 | 18.75 | 19.65 | 2,266,182 | +0.47(+2.45%) |
Feb 09, 2007 | 18.27 | 19.39 | 18.07 | 19.18 | 2,454,720 | +0.92(+5.04%) |
Feb 08, 2007 | 17.93 | 18.58 | 17.90 | 18.26 | 2,284,088 | +0.27(+1.50%) |
Feb 07, 2007 | 17.14 | 18.05 | 17.07 | 17.99 | 2,836,519 | +0.79(+4.59%) |
Feb 06, 2007 | 17.00 | 17.28 | 16.49 | 17.20 | 4,191,314 | -0.70(-3.91%) |
Feb 05, 2007 | 18.32 | 18.42 | 17.81 | 17.90 | 1,232,288 | -0.42(-2.29%) |
Feb 02, 2007 | 17.73 | 18.40 | 17.45 | 18.32 | 2,811,006 | +0.74(+4.21%) |