Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.60 | 20.79 | 20.00 | 20.01 | 4,291,408 | -0.53(-2.60%) |
Apr 27, 2007 | 20.40 | 20.59 | 20.07 | 20.55 | 3,434,939 | +0.20(+0.97%) |
Apr 26, 2007 | 20.19 | 20.50 | 19.99 | 20.35 | 3,341,544 | +0.02(+0.08%) |
Apr 25, 2007 | 20.04 | 20.54 | 19.96 | 20.33 | 3,514,334 | +0.48(+2.40%) |
Apr 24, 2007 | 19.85 | 19.91 | 19.58 | 19.86 | 3,502,212 | +0.02(+0.12%) |
Apr 23, 2007 | 19.95 | 20.13 | 19.75 | 19.83 | 2,204,369 | -0.11(-0.58%) |
Apr 20, 2007 | 19.73 | 19.96 | 19.58 | 19.95 | 3,489,500 | +0.39(+2.01%) |
Apr 19, 2007 | 19.53 | 19.71 | 19.45 | 19.55 | 3,064,817 | -0.30(-1.53%) |
Apr 18, 2007 | 19.86 | 19.97 | 19.65 | 19.86 | 3,440,835 | +0.00(+0.00%) |
Apr 17, 2007 | 20.42 | 20.46 | 19.82 | 19.86 | 4,151,669 | -0.53(-2.58%) |
Apr 16, 2007 | 20.12 | 20.41 | 19.99 | 20.38 | 5,380,554 | +0.52(+2.60%) |
Apr 13, 2007 | 19.95 | 20.01 | 19.68 | 19.87 | 3,394,199 | -0.01(-0.04%) |
Apr 12, 2007 | 19.20 | 19.95 | 19.20 | 19.87 | 9,028,480 | +0.70(+3.64%) |
Apr 11, 2007 | 18.83 | 19.31 | 18.72 | 19.18 | 6,399,133 | +0.39(+2.10%) |
Apr 10, 2007 | 18.61 | 18.91 | 18.57 | 18.78 | 3,494,518 | +0.14(+0.75%) |
Apr 09, 2007 | 18.77 | 19.05 | 18.59 | 18.64 | 4,532,652 | -0.20(-1.05%) |
Apr 05, 2007 | 18.37 | 18.93 | 18.30 | 18.84 | 4,459,562 | +0.53(+2.87%) |
Apr 04, 2007 | 18.36 | 18.44 | 18.22 | 18.31 | 3,891,480 | -0.09(-0.49%) |
Apr 03, 2007 | 18.45 | 18.46 | 18.19 | 18.40 | 4,015,755 | -0.12(-0.66%) |
Apr 02, 2007 | 18.29 | 18.55 | 18.22 | 18.53 | 5,243,599 | +0.11(+0.62%) |
Mar 30, 2007 | 18.64 | 18.74 | 18.29 | 18.41 | 3,906,595 | -0.13(-0.71%) |
Mar 29, 2007 | 18.44 | 18.78 | 18.28 | 18.54 | 6,404,789 | -0.14(-0.75%) |
Mar 28, 2007 | 19.17 | 19.28 | 18.58 | 18.68 | 5,418,239 | -0.42(-2.19%) |
Mar 27, 2007 | 19.32 | 19.33 | 18.96 | 19.10 | 3,732,501 | -0.31(-1.61%) |
Mar 26, 2007 | 19.11 | 19.45 | 18.89 | 19.41 | 3,342,013 | +0.42(+2.20%) |
Mar 23, 2007 | 19.04 | 19.37 | 18.89 | 19.00 | 3,535,214 | -0.07(-0.34%) |
Mar 22, 2007 | 18.77 | 19.18 | 18.71 | 19.06 | 4,717,618 | +0.48(+2.56%) |
Mar 21, 2007 | 18.18 | 18.71 | 18.09 | 18.59 | 4,979,872 | +0.50(+2.77%) |
Mar 20, 2007 | 18.36 | 18.43 | 17.89 | 18.08 | 5,056,430 | -0.19(-1.03%) |
Mar 19, 2007 | 17.94 | 18.50 | 17.93 | 18.27 | 5,356,120 | +0.62(+3.49%) |
Mar 16, 2007 | 17.72 | 17.92 | 17.58 | 17.66 | 3,556,313 | -0.07(-0.42%) |
Mar 15, 2007 | 17.59 | 18.00 | 17.49 | 17.73 | 4,372,570 | +0.13(+0.75%) |
Mar 14, 2007 | 17.66 | 17.87 | 17.34 | 17.60 | 7,696,201 | -0.12(-0.69%) |
Mar 13, 2007 | 18.08 | 18.16 | 17.68 | 17.72 | 5,592,987 | -0.36(-2.00%) |
Mar 12, 2007 | 17.99 | 18.21 | 17.92 | 18.08 | 4,737,790 | -0.11(-0.63%) |
Mar 09, 2007 | 18.42 | 18.42 | 18.01 | 18.20 | 4,199,024 | -0.08(-0.45%) |
Mar 08, 2007 | 18.33 | 18.52 | 18.09 | 18.28 | 4,633,852 | +0.04(+0.22%) |
Mar 07, 2007 | 17.88 | 18.54 | 17.78 | 18.24 | 6,531,444 | +0.31(+1.74%) |
Mar 06, 2007 | 17.64 | 18.07 | 17.59 | 17.93 | 5,718,272 | +0.38(+2.15%) |
Mar 05, 2007 | 17.68 | 17.90 | 17.54 | 17.55 | 4,951,397 | -0.32(-1.79%) |
Mar 02, 2007 | 18.22 | 18.27 | 17.75 | 17.87 | 5,967,149 | -0.39(-2.16%) |
Mar 01, 2007 | 18.17 | 18.42 | 17.74 | 18.27 | 8,474,810 | -0.02(-0.13%) |
Feb 28, 2007 | 18.71 | 18.72 | 18.17 | 18.29 | 7,822,507 | -0.48(-2.54%) |
Feb 27, 2007 | 19.05 | 19.41 | 18.69 | 18.77 | 8,052,123 | -0.94(-4.75%) |
Feb 26, 2007 | 19.47 | 19.87 | 18.54 | 19.70 | 5,675,357 | +0.42(+2.17%) |
Feb 23, 2007 | 19.30 | 19.46 | 19.18 | 19.28 | 4,581,668 | -0.02(-0.13%) |
Feb 22, 2007 | 19.36 | 19.52 | 18.93 | 19.31 | 6,423,639 | +0.01(+0.04%) |
Feb 21, 2007 | 19.01 | 19.40 | 18.95 | 19.30 | 3,599,706 | +0.25(+1.34%) |
Feb 20, 2007 | 19.08 | 19.09 | 18.68 | 19.04 | 4,253,005 | -0.23(-1.19%) |
Feb 16, 2007 | 19.13 | 19.36 | 19.06 | 19.27 | 2,824,621 | +0.24(+1.25%) |
Feb 15, 2007 | 19.10 | 19.18 | 18.92 | 19.04 | 3,072,589 | -0.18(-0.94%) |
Feb 14, 2007 | 19.23 | 19.46 | 19.10 | 19.22 | 3,360,241 | +0.00(+0.00%) |
Feb 13, 2007 | 19.14 | 19.36 | 19.13 | 19.22 | 2,871,255 | +0.16(+0.82%) |
Feb 12, 2007 | 19.07 | 19.16 | 18.91 | 19.06 | 4,259,178 | -0.16(-0.85%) |
Feb 09, 2007 | 19.49 | 19.57 | 19.09 | 19.23 | 3,745,147 | -0.19(-0.97%) |
Feb 08, 2007 | 19.38 | 19.58 | 18.95 | 19.41 | 5,689,863 | -0.03(-0.17%) |
Feb 07, 2007 | 19.66 | 19.82 | 19.27 | 19.45 | 5,653,285 | -0.18(-0.92%) |
Feb 06, 2007 | 19.99 | 20.03 | 19.35 | 19.63 | 5,118,820 | -0.31(-1.56%) |
Feb 05, 2007 | 20.11 | 20.42 | 19.93 | 19.94 | 4,390,301 | +0.00(+0.00%) |
Feb 02, 2007 | 19.84 | 20.15 | 19.52 | 19.94 | 5,124,004 | +0.16(+0.83%) |