Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.95 | 21.00 | 20.58 | 20.58 | 4,041,910 | -0.35(-1.67%) |
Apr 27, 2007 | 21.11 | 21.11 | 20.86 | 20.93 | 3,744,922 | -0.20(-0.96%) |
Apr 26, 2007 | 21.29 | 21.42 | 21.11 | 21.13 | 5,515,188 | -0.23(-1.08%) |
Apr 25, 2007 | 21.40 | 21.51 | 21.33 | 21.36 | 6,179,218 | +0.03(+0.16%) |
Apr 24, 2007 | 21.31 | 21.38 | 21.19 | 21.33 | 2,644,366 | +0.09(+0.44%) |
Apr 23, 2007 | 21.05 | 21.31 | 21.01 | 21.24 | 3,118,367 | +0.24(+1.12%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.81 | 21.00 | 6,174,503 | +0.21(+1.00%) |
Apr 19, 2007 | 21.18 | 21.18 | 20.74 | 20.79 | 3,236,887 | -0.08(-0.38%) |
Apr 18, 2007 | 20.72 | 20.89 | 20.65 | 20.87 | 3,188,291 | +0.08(+0.41%) |
Apr 17, 2007 | 20.43 | 20.82 | 20.39 | 20.79 | 4,937,556 | +0.42(+2.06%) |
Apr 16, 2007 | 20.23 | 20.37 | 20.13 | 20.37 | 2,519,358 | +0.28(+1.39%) |
Apr 13, 2007 | 20.29 | 20.31 | 20.05 | 20.09 | 3,669,914 | -0.11(-0.56%) |
Apr 12, 2007 | 20.37 | 20.39 | 20.14 | 20.20 | 2,853,082 | -0.17(-0.83%) |
Apr 11, 2007 | 20.39 | 20.52 | 20.28 | 20.37 | 4,263,406 | -0.05(-0.23%) |
Apr 10, 2007 | 20.41 | 20.50 | 20.29 | 20.42 | 2,543,316 | +0.08(+0.39%) |
Apr 09, 2007 | 20.27 | 20.44 | 20.23 | 20.34 | 3,110,087 | +0.13(+0.63%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.07 | 20.21 | 3,099,085 | +0.08(+0.37%) |
Apr 04, 2007 | 20.11 | 20.20 | 19.91 | 20.14 | 4,867,933 | +0.08(+0.42%) |
Apr 03, 2007 | 20.02 | 20.07 | 19.81 | 20.05 | 4,643,967 | +0.19(+0.97%) |
Apr 02, 2007 | 19.34 | 19.93 | 19.29 | 19.86 | 6,145,835 | +0.56(+2.89%) |
Mar 30, 2007 | 19.51 | 19.55 | 19.09 | 19.30 | 3,937,317 | -0.16(-0.80%) |
Mar 29, 2007 | 19.45 | 19.52 | 19.22 | 19.46 | 4,373,010 | +0.08(+0.44%) |
Mar 28, 2007 | 19.38 | 19.58 | 19.32 | 19.37 | 3,336,189 | -0.04(-0.22%) |
Mar 27, 2007 | 19.23 | 19.60 | 19.11 | 19.42 | 11,143,868 | +0.51(+2.72%) |
Mar 26, 2007 | 18.69 | 18.90 | 18.60 | 18.90 | 2,609,622 | +0.19(+1.03%) |
Mar 23, 2007 | 18.52 | 18.75 | 18.41 | 18.71 | 2,787,821 | +0.21(+1.12%) |
Mar 22, 2007 | 18.23 | 18.67 | 18.23 | 18.50 | 3,480,273 | -0.09(-0.51%) |
Mar 21, 2007 | 18.35 | 18.62 | 18.25 | 18.59 | 3,871,501 | +0.23(+1.23%) |
Mar 20, 2007 | 18.16 | 18.39 | 18.05 | 18.37 | 3,162,652 | +0.17(+0.96%) |
Mar 19, 2007 | 17.96 | 18.21 | 17.86 | 18.19 | 4,235,233 | +0.38(+2.15%) |
Mar 16, 2007 | 17.99 | 18.03 | 17.81 | 17.81 | 4,289,901 | -0.12(-0.68%) |
Mar 15, 2007 | 17.77 | 18.00 | 17.67 | 17.93 | 4,513,443 | +0.12(+0.69%) |
Mar 14, 2007 | 17.74 | 17.87 | 17.48 | 17.81 | 3,592,316 | +0.13(+0.75%) |
Mar 13, 2007 | 18.01 | 18.13 | 17.67 | 17.68 | 3,933,080 | -0.34(-1.86%) |
Mar 12, 2007 | 17.66 | 18.03 | 17.64 | 18.01 | 3,739,201 | +0.27(+1.54%) |
Mar 09, 2007 | 17.78 | 17.81 | 17.63 | 17.74 | 1,815,887 | +0.03(+0.19%) |
Mar 08, 2007 | 17.70 | 17.79 | 17.65 | 17.71 | 2,491,600 | +0.13(+0.72%) |
Mar 07, 2007 | 17.67 | 17.82 | 17.56 | 17.58 | 3,435,777 | -0.29(-1.61%) |
Mar 06, 2007 | 17.63 | 17.89 | 17.58 | 17.87 | 3,327,501 | +0.30(+1.69%) |
Mar 05, 2007 | 17.73 | 17.82 | 17.55 | 17.57 | 5,570,345 | -0.29(-1.64%) |
Mar 02, 2007 | 18.09 | 18.15 | 17.86 | 17.86 | 3,745,770 | -0.27(-1.51%) |
Mar 01, 2007 | 17.75 | 18.23 | 17.67 | 18.14 | 4,037,840 | +0.18(+1.00%) |
Feb 28, 2007 | 17.97 | 18.19 | 17.93 | 17.96 | 4,049,830 | -0.01(-0.05%) |
Feb 27, 2007 | 18.48 | 18.67 | 17.93 | 17.97 | 7,275,202 | -0.53(-2.88%) |
Feb 26, 2007 | 17.95 | 18.73 | 17.95 | 18.50 | 8,421,877 | +0.77(+4.37%) |
Feb 23, 2007 | 17.39 | 17.74 | 17.36 | 17.73 | 2,794,601 | +0.29(+1.65%) |
Feb 22, 2007 | 17.56 | 17.58 | 17.32 | 17.44 | 1,546,576 | -0.03(-0.16%) |
Feb 21, 2007 | 17.50 | 17.55 | 17.39 | 17.47 | 1,651,885 | -0.08(-0.46%) |
Feb 20, 2007 | 17.49 | 17.57 | 17.41 | 17.55 | 1,643,833 | +0.06(+0.35%) |
Feb 16, 2007 | 17.35 | 17.51 | 17.24 | 17.49 | 2,398,369 | +0.07(+0.41%) |
Feb 15, 2007 | 17.52 | 17.56 | 17.41 | 17.41 | 1,606,752 | -0.13(-0.75%) |
Feb 14, 2007 | 17.43 | 17.63 | 17.37 | 17.55 | 3,037,432 | +0.12(+0.68%) |
Feb 13, 2007 | 17.28 | 17.43 | 17.25 | 17.43 | 2,071,166 | +0.15(+0.87%) |
Feb 12, 2007 | 17.40 | 17.46 | 17.24 | 17.28 | 2,603,405 | -0.14(-0.81%) |
Feb 09, 2007 | 17.32 | 17.56 | 17.21 | 17.42 | 4,604,344 | +0.13(+0.76%) |
Feb 08, 2007 | 17.11 | 17.29 | 17.08 | 17.29 | 4,216,799 | +0.17(+1.02%) |
Feb 07, 2007 | 17.11 | 17.23 | 16.98 | 17.11 | 2,958,179 | -0.00(-0.03%) |
Feb 06, 2007 | 17.02 | 17.13 | 16.99 | 17.12 | 2,588,010 | +0.13(+0.78%) |
Feb 05, 2007 | 16.87 | 17.04 | 16.80 | 16.99 | 2,569,151 | +0.14(+0.84%) |
Feb 02, 2007 | 16.70 | 16.94 | 16.58 | 16.84 | 4,751,606 | -0.06(-0.34%) |