Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.83 | 22.90 | 22.15 | 22.20 | 4,835,454 | -0.64(-2.78%) |
Apr 27, 2007 | 23.17 | 23.25 | 22.75 | 22.84 | 2,125,804 | -0.39(-1.70%) |
Apr 26, 2007 | 23.72 | 23.96 | 23.14 | 23.23 | 4,923,885 | +0.40(+1.76%) |
Apr 25, 2007 | 22.52 | 23.35 | 21.74 | 22.83 | 7,196,856 | +1.89(+9.03%) |
Apr 24, 2007 | 21.01 | 21.07 | 20.63 | 20.94 | 2,319,087 | -0.08(-0.38%) |
Apr 23, 2007 | 21.06 | 21.39 | 20.88 | 21.02 | 1,776,265 | -0.02(-0.11%) |
Apr 20, 2007 | 20.97 | 21.06 | 20.82 | 21.04 | 1,377,282 | +0.22(+1.04%) |
Apr 19, 2007 | 20.77 | 20.87 | 20.51 | 20.83 | 2,204,800 | +0.08(+0.39%) |
Apr 18, 2007 | 20.79 | 20.91 | 20.36 | 20.75 | 3,287,635 | -0.16(-0.77%) |
Apr 17, 2007 | 21.17 | 21.25 | 20.81 | 20.91 | 1,672,339 | -0.31(-1.48%) |
Apr 16, 2007 | 20.85 | 21.23 | 20.85 | 21.22 | 1,389,689 | +0.33(+1.58%) |
Apr 13, 2007 | 20.75 | 20.89 | 20.55 | 20.89 | 1,116,065 | +0.19(+0.89%) |
Apr 12, 2007 | 20.68 | 20.85 | 20.37 | 20.71 | 2,114,941 | +0.02(+0.12%) |
Apr 11, 2007 | 21.10 | 21.16 | 20.54 | 20.68 | 3,023,876 | -0.43(-2.06%) |
Apr 10, 2007 | 21.27 | 21.29 | 21.09 | 21.12 | 1,017,201 | -0.15(-0.72%) |
Apr 09, 2007 | 21.34 | 21.43 | 21.26 | 21.27 | 757,465 | -0.09(-0.41%) |
Apr 05, 2007 | 21.38 | 21.54 | 21.32 | 21.36 | 1,068,319 | -0.02(-0.11%) |
Apr 04, 2007 | 21.73 | 21.82 | 21.28 | 21.38 | 1,494,802 | -0.43(-1.96%) |
Apr 03, 2007 | 21.64 | 21.95 | 21.57 | 21.81 | 1,238,084 | +0.26(+1.19%) |
Apr 02, 2007 | 21.48 | 21.55 | 21.33 | 21.55 | 860,246 | +0.11(+0.53%) |
Mar 30, 2007 | 21.56 | 21.61 | 21.37 | 21.44 | 1,221,417 | -0.06(-0.26%) |
Mar 29, 2007 | 21.70 | 21.80 | 21.45 | 21.49 | 1,608,183 | -0.18(-0.85%) |
Mar 28, 2007 | 21.78 | 21.83 | 21.54 | 21.68 | 1,260,404 | -0.12(-0.55%) |
Mar 27, 2007 | 21.74 | 21.92 | 21.72 | 21.80 | 1,046,527 | -0.23(-1.02%) |
Mar 26, 2007 | 21.97 | 22.07 | 21.65 | 22.02 | 1,357,684 | +0.04(+0.18%) |
Mar 23, 2007 | 22.08 | 22.15 | 21.87 | 21.98 | 1,438,481 | -0.10(-0.44%) |
Mar 22, 2007 | 21.73 | 22.09 | 21.66 | 22.08 | 1,237,501 | +0.24(+1.10%) |
Mar 21, 2007 | 21.83 | 21.86 | 21.44 | 21.84 | 2,236,892 | -0.04(-0.18%) |
Mar 20, 2007 | 22.22 | 22.58 | 21.65 | 21.88 | 3,465,551 | -0.41(-1.84%) |
Mar 19, 2007 | 22.23 | 22.31 | 22.02 | 22.29 | 1,254,212 | +0.20(+0.91%) |
Mar 16, 2007 | 22.21 | 22.29 | 21.94 | 22.09 | 1,241,988 | -0.10(-0.47%) |
Mar 15, 2007 | 21.93 | 22.40 | 21.92 | 22.19 | 1,823,857 | +0.20(+0.91%) |
Mar 14, 2007 | 21.88 | 22.06 | 21.57 | 21.99 | 2,750,311 | +0.51(+2.36%) |
Mar 13, 2007 | 21.74 | 21.76 | 21.33 | 21.49 | 1,583,794 | -0.26(-1.18%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.59 | 21.74 | 1,078,685 | +0.07(+0.33%) |
Mar 09, 2007 | 21.72 | 22.11 | 21.39 | 21.67 | 2,472,410 | -0.53(-2.39%) |
Mar 08, 2007 | 22.12 | 22.38 | 21.99 | 22.20 | 2,021,393 | +0.19(+0.88%) |
Mar 07, 2007 | 21.85 | 22.10 | 21.57 | 22.01 | 2,584,233 | +0.59(+2.74%) |
Mar 06, 2007 | 21.06 | 21.65 | 21.06 | 21.42 | 1,142,618 | +0.46(+2.19%) |
Mar 05, 2007 | 21.28 | 21.41 | 20.96 | 20.96 | 1,059,183 | -0.50(-2.32%) |
Mar 02, 2007 | 21.66 | 21.74 | 21.45 | 21.46 | 1,277,307 | -0.27(-1.26%) |
Mar 01, 2007 | 21.74 | 22.12 | 21.40 | 21.74 | 1,563,038 | -0.22(-0.99%) |
Feb 28, 2007 | 22.02 | 22.14 | 21.76 | 21.95 | 1,262,975 | +0.02(+0.07%) |
Feb 27, 2007 | 22.26 | 22.43 | 21.86 | 21.94 | 1,731,970 | -0.72(-3.16%) |
Feb 26, 2007 | 22.78 | 22.89 | 22.56 | 22.65 | 779,024 | -0.01(-0.04%) |
Feb 23, 2007 | 22.51 | 22.78 | 22.29 | 22.66 | 1,079,097 | +0.20(+0.90%) |
Feb 22, 2007 | 22.93 | 22.96 | 22.44 | 22.46 | 1,368,383 | -0.40(-1.76%) |
Feb 21, 2007 | 22.28 | 23.24 | 22.19 | 22.86 | 3,229,865 | +0.51(+2.27%) |
Feb 20, 2007 | 21.82 | 22.39 | 21.75 | 22.35 | 1,650,723 | +0.47(+2.13%) |
Feb 16, 2007 | 21.88 | 21.91 | 21.63 | 21.89 | 716,651 | +0.04(+0.18%) |
Feb 15, 2007 | 21.60 | 21.92 | 21.57 | 21.85 | 945,394 | +0.22(+1.00%) |
Feb 14, 2007 | 21.63 | 21.82 | 21.32 | 21.63 | 2,016,888 | +0.32(+1.51%) |
Feb 13, 2007 | 21.61 | 21.90 | 21.28 | 21.31 | 3,050,194 | +0.17(+0.80%) |
Feb 12, 2007 | 21.28 | 21.49 | 21.06 | 21.14 | 1,511,318 | -0.19(-0.91%) |
Feb 09, 2007 | 21.53 | 21.72 | 21.28 | 21.33 | 1,261,237 | -0.23(-1.04%) |
Feb 08, 2007 | 21.76 | 21.87 | 21.34 | 21.56 | 3,030,610 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.92 | 21.28 | 21.64 | 5,604,318 | -0.69(-3.10%) |
Feb 06, 2007 | 22.52 | 22.52 | 22.07 | 22.33 | 1,403,724 | +0.06(+0.25%) |
Feb 05, 2007 | 22.28 | 22.68 | 22.08 | 22.27 | 1,871,803 | +0.02(+0.11%) |
Feb 02, 2007 | 22.33 | 22.42 | 22.15 | 22.25 | 872,090 | -0.05(-0.22%) |