Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.45 | 25.07 | 24.00 | 24.03 | 1,447,999 | -0.29(-1.21%) |
Apr 27, 2007 | 24.05 | 24.46 | 23.77 | 24.33 | 946,148 | +0.13(+0.53%) |
Apr 26, 2007 | 23.15 | 24.23 | 23.14 | 24.20 | 1,431,151 | +1.08(+4.65%) |
Apr 25, 2007 | 22.61 | 23.48 | 22.42 | 23.12 | 1,042,658 | +0.59(+2.64%) |
Apr 24, 2007 | 22.91 | 23.01 | 22.40 | 22.52 | 476,221 | -0.38(-1.67%) |
Apr 23, 2007 | 22.32 | 23.04 | 22.32 | 22.91 | 495,027 | +0.48(+2.12%) |
Apr 20, 2007 | 22.25 | 22.70 | 22.16 | 22.43 | 530,327 | +0.46(+2.10%) |
Apr 19, 2007 | 22.28 | 22.50 | 21.76 | 21.97 | 852,712 | -0.46(-2.03%) |
Apr 18, 2007 | 22.52 | 22.60 | 22.17 | 22.43 | 439,937 | -0.16(-0.69%) |
Apr 17, 2007 | 22.40 | 22.73 | 22.15 | 22.58 | 771,125 | +0.28(+1.28%) |
Apr 16, 2007 | 22.13 | 22.40 | 22.04 | 22.30 | 421,954 | +0.20(+0.91%) |
Apr 13, 2007 | 21.99 | 22.16 | 21.82 | 22.10 | 360,082 | +0.22(+0.99%) |
Apr 12, 2007 | 21.77 | 21.91 | 21.50 | 21.88 | 501,887 | +0.10(+0.45%) |
Apr 11, 2007 | 22.37 | 22.37 | 21.70 | 21.78 | 744,926 | -0.60(-2.68%) |
Apr 10, 2007 | 22.83 | 22.83 | 22.28 | 22.38 | 403,048 | -0.48(-2.10%) |
Apr 09, 2007 | 22.82 | 23.08 | 22.69 | 22.86 | 505,505 | +0.06(+0.27%) |
Apr 05, 2007 | 22.31 | 22.82 | 22.15 | 22.80 | 1,185,056 | -0.27(-1.17%) |
Apr 04, 2007 | 22.96 | 23.80 | 22.31 | 23.07 | 2,023,133 | +0.18(+0.77%) |
Apr 03, 2007 | 22.76 | 23.02 | 22.39 | 22.89 | 616,137 | +0.35(+1.54%) |
Apr 02, 2007 | 23.23 | 23.23 | 22.40 | 22.55 | 685,643 | -0.42(-1.85%) |
Mar 30, 2007 | 23.02 | 23.53 | 22.77 | 22.97 | 1,093,418 | +0.51(+2.28%) |
Mar 29, 2007 | 23.02 | 23.21 | 22.33 | 22.46 | 720,626 | -0.42(-1.85%) |
Mar 28, 2007 | 22.86 | 23.28 | 22.77 | 22.88 | 874,988 | -0.06(-0.25%) |
Mar 27, 2007 | 22.85 | 23.12 | 22.74 | 22.94 | 1,205,237 | +0.10(+0.43%) |
Mar 26, 2007 | 22.16 | 22.89 | 22.06 | 22.84 | 822,865 | +0.74(+3.37%) |
Mar 23, 2007 | 21.87 | 22.16 | 21.70 | 22.10 | 252,413 | +0.21(+0.97%) |
Mar 22, 2007 | 22.04 | 22.10 | 21.85 | 21.88 | 304,547 | -0.12(-0.56%) |
Mar 21, 2007 | 21.29 | 22.11 | 21.24 | 22.01 | 774,554 | +0.72(+3.38%) |
Mar 20, 2007 | 20.97 | 21.55 | 20.83 | 21.29 | 526,996 | +0.35(+1.66%) |
Mar 19, 2007 | 20.72 | 21.08 | 20.60 | 20.94 | 604,350 | +0.27(+1.30%) |
Mar 16, 2007 | 20.83 | 21.11 | 20.46 | 20.67 | 695,494 | -0.12(-0.60%) |
Mar 15, 2007 | 21.08 | 21.18 | 20.59 | 20.80 | 515,164 | -0.36(-1.71%) |
Mar 14, 2007 | 20.85 | 21.22 | 20.57 | 21.16 | 892,773 | +0.16(+0.74%) |
Mar 13, 2007 | 21.98 | 21.97 | 20.96 | 21.00 | 763,314 | -0.97(-4.43%) |
Mar 12, 2007 | 21.67 | 22.02 | 21.64 | 21.98 | 675,683 | +0.14(+0.66%) |
Mar 09, 2007 | 21.97 | 22.14 | 21.52 | 21.83 | 496,515 | +0.03(+0.12%) |
Mar 08, 2007 | 22.07 | 22.24 | 21.61 | 21.81 | 819,156 | +0.14(+0.64%) |
Mar 07, 2007 | 21.62 | 22.09 | 21.38 | 21.67 | 957,006 | +0.11(+0.53%) |
Mar 06, 2007 | 21.28 | 21.64 | 21.03 | 21.55 | 1,093,285 | +0.51(+2.41%) |
Mar 05, 2007 | 21.21 | 21.43 | 20.79 | 21.05 | 671,681 | -0.43(-2.00%) |
Mar 02, 2007 | 21.66 | 21.78 | 21.21 | 21.47 | 960,253 | -0.41(-1.87%) |
Mar 01, 2007 | 21.56 | 22.14 | 21.29 | 21.88 | 814,973 | +0.11(+0.52%) |
Feb 28, 2007 | 21.86 | 21.86 | 21.60 | 21.77 | 791,516 | -0.07(-0.33%) |
Feb 27, 2007 | 22.12 | 22.50 | 21.22 | 21.84 | 1,505,435 | -0.53(-2.38%) |
Feb 26, 2007 | 21.93 | 22.78 | 21.86 | 22.37 | 1,231,017 | +0.59(+2.71%) |
Feb 23, 2007 | 21.75 | 21.87 | 21.61 | 21.79 | 514,351 | +0.05(+0.24%) |
Feb 22, 2007 | 21.44 | 21.98 | 21.44 | 21.73 | 886,273 | +0.36(+1.69%) |
Feb 21, 2007 | 20.97 | 21.43 | 20.69 | 21.37 | 711,889 | +0.35(+1.65%) |
Feb 20, 2007 | 20.67 | 21.08 | 20.60 | 21.02 | 692,132 | +0.35(+1.70%) |
Feb 16, 2007 | 20.60 | 20.73 | 20.26 | 20.67 | 446,175 | +0.07(+0.33%) |
Feb 15, 2007 | 20.37 | 21.04 | 20.24 | 20.61 | 564,782 | +0.30(+1.48%) |
Feb 14, 2007 | 20.69 | 20.70 | 20.18 | 20.31 | 641,780 | -0.29(-1.41%) |
Feb 13, 2007 | 20.69 | 21.02 | 20.34 | 20.60 | 1,130,427 | -0.01(-0.03%) |
Feb 12, 2007 | 20.69 | 20.70 | 20.16 | 20.60 | 1,112,052 | -0.41(-1.97%) |
Feb 09, 2007 | 22.37 | 22.66 | 20.98 | 21.01 | 2,418,007 | -2.06(-8.92%) |
Feb 08, 2007 | 23.11 | 23.44 | 22.80 | 23.07 | 873,078 | -0.04(-0.18%) |
Feb 07, 2007 | 22.25 | 23.77 | 22.17 | 23.11 | 2,821,594 | +1.46(+6.76%) |
Feb 06, 2007 | 21.71 | 21.81 | 21.39 | 21.65 | 575,067 | +0.02(+0.10%) |
Feb 05, 2007 | 21.11 | 21.91 | 21.09 | 21.63 | 828,616 | +0.47(+2.20%) |
Feb 02, 2007 | 20.98 | 21.39 | 20.88 | 21.16 | 363,173 | +0.17(+0.81%) |