Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.59 | 19.66 | 18.91 | 18.96 | 8,162,166 | -0.63(-3.23%) |
Apr 27, 2007 | 20.04 | 20.08 | 19.45 | 19.59 | 5,726,397 | -0.49(-2.43%) |
Apr 26, 2007 | 19.49 | 20.17 | 19.43 | 20.08 | 6,358,666 | +0.72(+3.71%) |
Apr 25, 2007 | 19.27 | 19.52 | 18.98 | 19.36 | 5,946,222 | +0.10(+0.53%) |
Apr 24, 2007 | 19.38 | 19.46 | 18.86 | 19.26 | 7,357,725 | -0.05(-0.27%) |
Apr 23, 2007 | 20.06 | 20.11 | 19.20 | 19.31 | 6,486,452 | -0.68(-3.42%) |
Apr 20, 2007 | 19.92 | 20.10 | 19.76 | 19.99 | 7,811,328 | +0.35(+1.78%) |
Apr 19, 2007 | 19.15 | 20.17 | 19.15 | 19.64 | 5,775,204 | -0.05(-0.26%) |
Apr 18, 2007 | 19.18 | 20.08 | 18.81 | 19.69 | 8,945,463 | +0.50(+2.63%) |
Apr 17, 2007 | 18.70 | 19.32 | 18.69 | 19.19 | 7,799,565 | +0.66(+3.55%) |
Apr 16, 2007 | 18.46 | 18.74 | 18.32 | 18.53 | 5,931,685 | +0.18(+0.98%) |
Apr 13, 2007 | 18.63 | 18.78 | 18.16 | 18.35 | 5,686,146 | -0.34(-1.83%) |
Apr 12, 2007 | 18.16 | 18.77 | 17.97 | 18.69 | 5,917,135 | +0.46(+2.53%) |
Apr 11, 2007 | 18.54 | 18.55 | 17.95 | 18.23 | 5,819,201 | -0.32(-1.71%) |
Apr 10, 2007 | 18.80 | 18.94 | 18.39 | 18.55 | 8,285,031 | -0.29(-1.54%) |
Apr 09, 2007 | 18.83 | 18.88 | 18.50 | 18.84 | 6,593,459 | +0.03(+0.14%) |
Apr 05, 2007 | 18.47 | 18.87 | 18.33 | 18.81 | 5,640,848 | +0.33(+1.80%) |
Apr 04, 2007 | 18.62 | 18.64 | 18.41 | 18.48 | 4,076,160 | -0.15(-0.78%) |
Apr 03, 2007 | 18.60 | 18.97 | 18.45 | 18.62 | 8,133,953 | +0.10(+0.55%) |
Apr 02, 2007 | 18.94 | 18.97 | 18.45 | 18.52 | 6,688,928 | -0.28(-1.50%) |
Mar 30, 2007 | 18.80 | 19.09 | 18.64 | 18.80 | 6,427,324 | -0.07(-0.36%) |
Mar 29, 2007 | 19.02 | 19.14 | 18.62 | 18.87 | 8,402,051 | +0.03(+0.14%) |
Mar 28, 2007 | 19.05 | 19.05 | 18.64 | 18.85 | 9,975,713 | -0.37(-1.91%) |
Mar 27, 2007 | 19.28 | 19.29 | 18.81 | 19.21 | 8,028,141 | -0.26(-1.36%) |
Mar 26, 2007 | 19.99 | 20.03 | 19.37 | 19.48 | 6,046,734 | -0.45(-2.27%) |
Mar 23, 2007 | 20.10 | 20.57 | 19.86 | 19.93 | 4,457,160 | -0.17(-0.85%) |
Mar 22, 2007 | 0.1624 | 20.62 | 19.96 | 20.10 | 5,793,319 | -0.09(-0.47%) |
Mar 21, 2007 | 19.45 | 20.41 | 19.38 | 20.20 | 6,700,043 | +0.67(+3.41%) |
Mar 20, 2007 | 19.56 | 19.72 | 19.27 | 19.53 | 5,020,641 | -0.02(-0.09%) |
Mar 19, 2007 | 19.62 | 19.93 | 19.51 | 19.55 | 5,279,704 | +0.03(+0.18%) |
Mar 16, 2007 | 19.74 | 19.98 | 19.47 | 19.51 | 5,965,065 | -0.10(-0.52%) |
Mar 15, 2007 | 19.32 | 19.92 | 19.27 | 19.62 | 5,967,410 | +0.13(+0.66%) |
Mar 14, 2007 | 19.07 | 19.65 | 18.83 | 19.49 | 10,277,916 | +0.42(+2.20%) |
Mar 13, 2007 | 19.80 | 19.70 | 18.82 | 19.07 | 12,407,136 | -0.74(-3.71%) |
Mar 12, 2007 | 20.31 | 20.81 | 19.68 | 19.80 | 11,630,864 | -1.07(-5.12%) |
Mar 09, 2007 | 21.18 | 21.36 | 20.68 | 20.87 | 6,573,687 | -0.31(-1.45%) |
Mar 08, 2007 | 20.99 | 21.43 | 20.97 | 21.18 | 6,615,688 | +0.20(+0.94%) |
Mar 07, 2007 | 20.99 | 21.36 | 20.88 | 20.98 | 7,833,155 | -0.01(-0.04%) |
Mar 06, 2007 | 21.20 | 21.35 | 20.79 | 20.99 | 6,304,945 | +0.27(+1.28%) |
Mar 05, 2007 | 21.28 | 21.29 | 20.67 | 20.73 | 10,065,099 | -0.91(-4.19%) |
Mar 02, 2007 | 21.95 | 22.03 | 21.58 | 21.63 | 6,277,334 | -0.31(-1.40%) |
Mar 01, 2007 | 21.40 | 22.08 | 20.95 | 21.94 | 7,323,051 | +0.27(+1.22%) |
Feb 28, 2007 | 21.98 | 22.09 | 21.41 | 21.68 | 6,033,162 | -0.30(-1.36%) |
Feb 27, 2007 | 22.35 | 22.50 | 21.68 | 21.98 | 8,465,405 | -0.96(-4.17%) |
Feb 26, 2007 | 23.09 | 23.30 | 22.70 | 22.93 | 3,470,066 | -0.16(-0.70%) |
Feb 23, 2007 | 23.39 | 23.47 | 22.85 | 23.09 | 4,309,452 | -0.26(-1.10%) |
Feb 22, 2007 | 24.15 | 24.15 | 23.18 | 23.35 | 4,322,087 | -0.65(-2.71%) |
Feb 21, 2007 | 24.06 | 24.24 | 23.53 | 24.00 | 3,601,388 | -0.33(-1.37%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.94 | 24.33 | 4,557,719 | +0.22(+0.92%) |
Feb 16, 2007 | 24.14 | 24.17 | 23.52 | 24.11 | 2,822,776 | -0.07(-0.28%) |
Feb 15, 2007 | 24.13 | 24.40 | 24.09 | 24.18 | 2,805,110 | +0.09(+0.39%) |
Feb 14, 2007 | 23.82 | 24.39 | 23.80 | 24.09 | 3,448,631 | +0.27(+1.15%) |
Feb 13, 2007 | 23.49 | 24.02 | 23.46 | 23.81 | 3,680,702 | +0.45(+1.94%) |
Feb 12, 2007 | 23.98 | 24.21 | 23.29 | 23.36 | 5,516,796 | -0.62(-2.57%) |
Feb 09, 2007 | 24.50 | 24.62 | 23.71 | 23.98 | 4,457,101 | -0.51(-2.09%) |
Feb 08, 2007 | 24.83 | 24.96 | 24.45 | 24.49 | 6,020,059 | -0.85(-3.34%) |
Feb 07, 2007 | 25.80 | 25.80 | 25.19 | 25.33 | 3,625,958 | -0.28(-1.10%) |
Feb 06, 2007 | 25.77 | 25.86 | 25.33 | 25.62 | 4,762,697 | -0.32(-1.25%) |
Feb 05, 2007 | 26.39 | 26.41 | 25.58 | 25.94 | 4,062,472 | -0.44(-1.65%) |
Feb 02, 2007 | 25.58 | 26.61 | 25.58 | 26.38 | 7,124,273 | +0.82(+3.21%) |