Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.30 | 23.43 | 22.76 | 22.76 | 7,316,094 | -0.62(-2.67%) |
Apr 27, 2007 | 22.90 | 23.50 | 22.65 | 23.38 | 14,073,050 | +0.54(+2.36%) |
Apr 26, 2007 | 23.07 | 23.07 | 22.79 | 22.84 | 6,688,602 | -0.24(-1.04%) |
Apr 25, 2007 | 23.46 | 23.51 | 22.95 | 23.08 | 11,963,438 | -0.37(-1.59%) |
Apr 24, 2007 | 22.67 | 24.58 | 22.60 | 23.45 | 27,048,216 | +2.11(+9.86%) |
Apr 23, 2007 | 20.66 | 21.48 | 20.66 | 21.35 | 9,872,670 | +0.70(+3.39%) |
Apr 20, 2007 | 20.66 | 20.99 | 20.42 | 20.65 | 8,837,818 | +0.37(+1.80%) |
Apr 19, 2007 | 20.15 | 20.32 | 19.97 | 20.28 | 4,515,678 | +0.13(+0.63%) |
Apr 18, 2007 | 20.21 | 20.28 | 20.12 | 20.16 | 4,346,737 | -0.24(-1.17%) |
Apr 17, 2007 | 20.29 | 20.41 | 20.21 | 20.40 | 3,228,960 | +0.16(+0.80%) |
Apr 16, 2007 | 19.98 | 20.24 | 19.98 | 20.23 | 4,474,450 | +0.28(+1.43%) |
Apr 13, 2007 | 20.03 | 20.12 | 19.78 | 19.95 | 5,315,971 | -0.11(-0.55%) |
Apr 12, 2007 | 19.88 | 20.10 | 19.71 | 20.06 | 4,573,096 | -0.01(-0.05%) |
Apr 11, 2007 | 20.20 | 20.26 | 19.90 | 20.07 | 5,820,320 | -0.18(-0.90%) |
Apr 10, 2007 | 20.19 | 20.31 | 20.12 | 20.25 | 4,883,807 | +0.03(+0.13%) |
Apr 09, 2007 | 20.32 | 20.32 | 20.08 | 20.22 | 4,315,076 | -0.02(-0.09%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.14 | 20.24 | 3,922,360 | -0.04(-0.21%) |
Apr 04, 2007 | 20.47 | 20.56 | 20.14 | 20.29 | 4,755,695 | -0.18(-0.87%) |
Apr 03, 2007 | 20.41 | 20.56 | 20.22 | 20.47 | 6,467,281 | +0.35(+1.75%) |
Apr 02, 2007 | 19.98 | 20.18 | 19.85 | 20.11 | 6,280,168 | +0.22(+1.13%) |
Mar 30, 2007 | 20.10 | 20.21 | 19.61 | 19.89 | 5,886,452 | -0.09(-0.46%) |
Mar 29, 2007 | 19.77 | 19.99 | 19.69 | 19.98 | 6,870,895 | +0.42(+2.16%) |
Mar 28, 2007 | 19.57 | 19.91 | 19.55 | 19.56 | 9,656,165 | -0.22(-1.11%) |
Mar 27, 2007 | 20.34 | 20.34 | 19.75 | 19.78 | 8,766,537 | -0.64(-3.15%) |
Mar 26, 2007 | 20.33 | 20.44 | 20.04 | 20.42 | 6,368,089 | +0.05(+0.25%) |
Mar 23, 2007 | 20.71 | 20.75 | 20.29 | 20.37 | 9,583,656 | -0.49(-2.34%) |
Mar 22, 2007 | 21.01 | 21.20 | 20.79 | 20.86 | 8,136,941 | -0.08(-0.40%) |
Mar 21, 2007 | 20.49 | 20.96 | 20.27 | 20.94 | 8,012,206 | +0.48(+2.36%) |
Mar 20, 2007 | 20.24 | 20.49 | 20.16 | 20.46 | 7,639,604 | +0.25(+1.26%) |
Mar 19, 2007 | 19.79 | 20.25 | 19.73 | 20.20 | 8,470,740 | +0.60(+3.08%) |
Mar 16, 2007 | 19.38 | 19.76 | 19.36 | 19.60 | 10,404,256 | +0.16(+0.81%) |
Mar 15, 2007 | 19.17 | 19.57 | 19.17 | 19.44 | 5,872,557 | +0.10(+0.52%) |
Mar 14, 2007 | 18.87 | 19.43 | 18.82 | 19.34 | 9,726,036 | +0.59(+3.14%) |
Mar 13, 2007 | 19.35 | 19.20 | 18.70 | 18.75 | 7,087,680 | -0.60(-3.11%) |
Mar 12, 2007 | 19.27 | 19.44 | 19.21 | 19.35 | 5,533,687 | +0.06(+0.32%) |
Mar 09, 2007 | 19.20 | 19.47 | 19.14 | 19.29 | 6,164,648 | +0.36(+1.89%) |
Mar 08, 2007 | 18.92 | 19.06 | 18.72 | 18.93 | 5,003,633 | +0.16(+0.84%) |
Mar 07, 2007 | 18.54 | 18.90 | 18.48 | 18.78 | 5,832,296 | +0.15(+0.79%) |
Mar 06, 2007 | 18.48 | 18.75 | 18.22 | 18.63 | 8,117,252 | +0.27(+1.45%) |
Mar 05, 2007 | 18.49 | 18.67 | 18.22 | 18.37 | 6,447,215 | -0.17(-0.91%) |
Mar 02, 2007 | 18.60 | 18.76 | 18.44 | 18.53 | 6,684,671 | -0.30(-1.61%) |
Mar 01, 2007 | 18.62 | 19.10 | 18.26 | 18.84 | 8,852,200 | +0.01(+0.04%) |
Feb 28, 2007 | 18.84 | 19.08 | 18.72 | 18.83 | 7,032,306 | -0.04(-0.19%) |
Feb 27, 2007 | 19.67 | 19.80 | 18.85 | 18.86 | 8,249,744 | -1.16(-5.78%) |
Feb 26, 2007 | 20.00 | 20.08 | 19.79 | 20.02 | 5,337,653 | +0.18(+0.92%) |
Feb 23, 2007 | 20.10 | 20.11 | 19.76 | 19.84 | 4,760,113 | -0.20(-1.00%) |
Feb 22, 2007 | 20.03 | 20.04 | 19.73 | 20.04 | 3,989,890 | -0.00(-0.01%) |
Feb 21, 2007 | 19.95 | 20.06 | 19.79 | 20.04 | 6,831,878 | +0.05(+0.24%) |
Feb 20, 2007 | 19.61 | 20.02 | 19.40 | 19.99 | 5,794,645 | +0.25(+1.29%) |
Feb 16, 2007 | 19.52 | 19.87 | 19.50 | 19.74 | 6,231,644 | +0.19(+0.96%) |
Feb 15, 2007 | 19.52 | 19.69 | 19.45 | 19.55 | 5,216,665 | -0.05(-0.28%) |
Feb 14, 2007 | 18.97 | 19.61 | 18.93 | 19.61 | 7,512,297 | +0.68(+3.58%) |
Feb 13, 2007 | 18.75 | 18.96 | 18.73 | 18.93 | 4,088,569 | +0.19(+1.00%) |
Feb 12, 2007 | 18.56 | 18.86 | 18.51 | 18.74 | 6,460,988 | +0.12(+0.66%) |
Feb 09, 2007 | 18.93 | 19.01 | 18.54 | 18.62 | 4,910,811 | -0.20(-1.05%) |
Feb 08, 2007 | 19.06 | 19.08 | 18.54 | 18.82 | 8,875,126 | -0.25(-1.34%) |
Feb 07, 2007 | 18.93 | 19.21 | 18.82 | 19.07 | 6,133,120 | +0.19(+0.99%) |
Feb 06, 2007 | 18.89 | 18.91 | 18.54 | 18.89 | 7,897,075 | +0.11(+0.56%) |
Feb 05, 2007 | 18.89 | 19.03 | 18.77 | 18.78 | 9,147,857 | -0.12(-0.66%) |
Feb 02, 2007 | 18.43 | 18.93 | 18.40 | 18.90 | 8,794,405 | +0.48(+2.60%) |