Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.52 | 20.58 | 20.26 | 20.28 | 3,634,192 | -0.21(-1.01%) |
Apr 27, 2007 | 20.60 | 20.61 | 20.38 | 20.49 | 4,464,044 | -0.22(-1.05%) |
Apr 26, 2007 | 20.86 | 21.15 | 20.71 | 20.71 | 4,862,761 | -0.47(-2.23%) |
Apr 25, 2007 | 20.93 | 21.21 | 20.93 | 21.18 | 4,668,088 | +0.25(+1.19%) |
Apr 24, 2007 | 20.68 | 20.99 | 20.62 | 20.93 | 6,809,493 | +0.22(+1.06%) |
Apr 23, 2007 | 20.48 | 20.73 | 20.38 | 20.71 | 3,130,420 | +0.18(+0.87%) |
Apr 20, 2007 | 20.48 | 20.62 | 20.33 | 20.53 | 4,150,536 | +0.20(+1.01%) |
Apr 19, 2007 | 20.40 | 20.45 | 20.30 | 20.33 | 4,402,995 | -0.06(-0.28%) |
Apr 18, 2007 | 20.77 | 20.85 | 20.29 | 20.38 | 4,532,568 | -0.21(-1.01%) |
Apr 17, 2007 | 20.53 | 20.63 | 20.43 | 20.59 | 2,937,312 | +0.11(+0.51%) |
Apr 16, 2007 | 20.67 | 20.69 | 20.31 | 20.49 | 3,260,932 | +0.09(+0.42%) |
Apr 13, 2007 | 20.55 | 20.56 | 20.31 | 20.40 | 2,830,273 | -0.15(-0.73%) |
Apr 12, 2007 | 20.36 | 20.58 | 20.26 | 20.55 | 8,217,597 | +0.21(+1.05%) |
Apr 11, 2007 | 20.08 | 20.37 | 20.06 | 20.34 | 6,655,195 | +0.24(+1.18%) |
Apr 10, 2007 | 19.96 | 20.12 | 19.89 | 20.10 | 5,618,920 | +0.21(+1.06%) |
Apr 09, 2007 | 19.74 | 19.94 | 19.63 | 19.89 | 5,039,282 | +0.27(+1.38%) |
Apr 05, 2007 | 19.68 | 19.73 | 19.61 | 19.62 | 4,056,839 | -0.06(-0.31%) |
Apr 04, 2007 | 19.73 | 19.85 | 19.58 | 19.68 | 2,850,554 | -0.07(-0.37%) |
Apr 03, 2007 | 19.85 | 19.85 | 19.68 | 19.75 | 4,139,466 | -0.04(-0.19%) |
Apr 02, 2007 | 19.22 | 19.79 | 19.21 | 19.79 | 4,105,351 | +0.30(+1.52%) |
Mar 30, 2007 | 19.63 | 19.67 | 19.20 | 19.49 | 5,772,427 | -0.13(-0.68%) |
Mar 29, 2007 | 19.92 | 19.93 | 19.39 | 19.63 | 7,788,556 | -0.15(-0.78%) |
Mar 28, 2007 | 19.89 | 19.99 | 19.77 | 19.78 | 3,948,235 | -0.11(-0.56%) |
Mar 27, 2007 | 19.80 | 19.95 | 19.71 | 19.89 | 3,181,436 | +0.02(+0.10%) |
Mar 26, 2007 | 19.79 | 19.89 | 19.69 | 19.87 | 2,778,318 | +0.07(+0.34%) |
Mar 23, 2007 | 19.68 | 19.90 | 19.65 | 19.81 | 3,850,899 | +0.04(+0.21%) |
Mar 22, 2007 | 20.02 | 20.14 | 19.67 | 19.76 | 3,091,535 | +0.02(+0.10%) |
Mar 21, 2007 | 19.53 | 19.80 | 19.44 | 19.75 | 3,748,013 | +0.22(+1.13%) |
Mar 20, 2007 | 19.36 | 19.56 | 19.22 | 19.53 | 3,677,195 | +0.09(+0.44%) |
Mar 19, 2007 | 19.36 | 19.48 | 19.30 | 19.44 | 2,645,615 | +0.22(+1.13%) |
Mar 16, 2007 | 19.35 | 19.44 | 19.19 | 19.22 | 4,427,407 | -0.13(-0.66%) |
Mar 15, 2007 | 19.22 | 19.39 | 19.07 | 19.35 | 4,134,458 | +0.13(+0.70%) |
Mar 14, 2007 | 19.13 | 19.24 | 18.90 | 19.22 | 4,000,816 | +0.17(+0.89%) |
Mar 13, 2007 | 19.38 | 19.46 | 19.05 | 19.05 | 4,513,789 | -0.33(-1.70%) |
Mar 12, 2007 | 19.08 | 19.39 | 19.07 | 19.38 | 4,491,255 | +0.25(+1.32%) |
Mar 09, 2007 | 19.21 | 19.25 | 19.04 | 19.12 | 2,200,245 | -0.01(-0.05%) |
Mar 08, 2007 | 19.21 | 19.23 | 19.06 | 19.13 | 4,305,971 | +0.10(+0.50%) |
Mar 07, 2007 | 18.98 | 19.18 | 18.94 | 19.04 | 3,990,488 | +0.06(+0.32%) |
Mar 06, 2007 | 18.60 | 19.01 | 18.48 | 18.98 | 5,860,540 | +0.40(+2.15%) |
Mar 05, 2007 | 18.89 | 18.89 | 18.58 | 18.58 | 4,150,107 | -0.38(-2.01%) |
Mar 02, 2007 | 19.11 | 19.20 | 18.95 | 18.96 | 3,358,269 | -0.26(-1.36%) |
Mar 01, 2007 | 19.09 | 19.35 | 18.91 | 19.22 | 4,560,192 | +0.03(+0.17%) |
Feb 28, 2007 | 19.43 | 19.44 | 19.09 | 19.19 | 5,243,657 | -0.11(-0.58%) |
Feb 27, 2007 | 19.63 | 19.98 | 19.27 | 19.30 | 9,933,967 | -0.37(-1.87%) |
Feb 26, 2007 | 19.43 | 19.80 | 19.43 | 19.67 | 7,470,544 | +0.30(+1.57%) |
Feb 23, 2007 | 19.63 | 19.63 | 19.33 | 19.36 | 4,170,138 | +0.05(+0.25%) |
Feb 22, 2007 | 19.37 | 19.46 | 19.02 | 19.31 | 3,012,427 | +0.03(+0.15%) |
Feb 21, 2007 | 19.22 | 19.32 | 19.16 | 19.29 | 4,208,947 | -0.05(-0.28%) |
Feb 20, 2007 | 19.31 | 19.37 | 19.22 | 19.34 | 2,550,469 | +0.03(+0.13%) |
Feb 16, 2007 | 19.23 | 19.36 | 19.20 | 19.31 | 2,055,023 | +0.00(+0.00%) |
Feb 15, 2007 | 19.43 | 19.47 | 19.30 | 19.31 | 2,766,112 | -0.14(-0.74%) |
Feb 14, 2007 | 19.41 | 19.57 | 19.39 | 19.46 | 2,700,374 | +0.06(+0.33%) |
Feb 13, 2007 | 19.31 | 19.41 | 19.27 | 19.39 | 2,314,285 | +0.14(+0.75%) |
Feb 12, 2007 | 19.26 | 19.41 | 19.20 | 19.25 | 1,573,210 | -0.04(-0.20%) |
Feb 09, 2007 | 19.38 | 19.49 | 19.19 | 19.29 | 1,909,174 | -0.09(-0.45%) |
Feb 08, 2007 | 19.21 | 19.45 | 19.17 | 19.38 | 2,829,647 | +0.16(+0.85%) |
Feb 07, 2007 | 18.96 | 19.33 | 18.95 | 19.21 | 4,057,152 | +0.27(+1.42%) |
Feb 06, 2007 | 18.68 | 19.00 | 18.62 | 18.94 | 3,509,125 | +0.34(+1.85%) |
Feb 05, 2007 | 18.44 | 18.65 | 18.40 | 18.60 | 1,839,693 | +0.13(+0.73%) |
Feb 02, 2007 | 18.44 | 18.51 | 18.42 | 18.46 | 1,456,606 | +0.03(+0.14%) |