Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.96 | 21.01 | 20.59 | 20.59 | 4,039,896 | -0.35(-1.67%) |
Apr 27, 2007 | 21.12 | 21.12 | 20.88 | 20.94 | 3,743,056 | -0.20(-0.96%) |
Apr 26, 2007 | 21.30 | 21.43 | 21.12 | 21.14 | 5,512,439 | -0.23(-1.08%) |
Apr 25, 2007 | 21.41 | 21.52 | 21.34 | 21.38 | 6,176,138 | +0.03(+0.15%) |
Apr 24, 2007 | 21.32 | 21.39 | 21.20 | 21.34 | 2,643,048 | +0.09(+0.44%) |
Apr 23, 2007 | 21.06 | 21.32 | 21.02 | 21.25 | 3,116,813 | +0.24(+1.12%) |
Apr 20, 2007 | 21.07 | 21.13 | 20.82 | 21.01 | 6,171,426 | +0.21(+1.00%) |
Apr 19, 2007 | 21.19 | 21.19 | 20.75 | 20.80 | 3,235,274 | -0.08(-0.38%) |
Apr 18, 2007 | 20.73 | 20.90 | 20.66 | 20.88 | 3,186,702 | +0.08(+0.41%) |
Apr 17, 2007 | 20.44 | 20.83 | 20.40 | 20.80 | 4,935,095 | +0.42(+2.06%) |
Apr 16, 2007 | 20.24 | 20.38 | 20.14 | 20.38 | 2,518,102 | +0.28(+1.39%) |
Apr 13, 2007 | 20.30 | 20.32 | 20.06 | 20.10 | 3,668,085 | -0.11(-0.56%) |
Apr 12, 2007 | 20.38 | 20.40 | 20.15 | 20.21 | 2,851,661 | -0.17(-0.83%) |
Apr 11, 2007 | 20.40 | 20.54 | 20.29 | 20.38 | 4,261,281 | -0.05(-0.23%) |
Apr 10, 2007 | 20.42 | 20.51 | 20.30 | 20.43 | 2,542,048 | +0.08(+0.39%) |
Apr 09, 2007 | 20.28 | 20.45 | 20.24 | 20.35 | 3,108,537 | +0.13(+0.63%) |
Apr 05, 2007 | 20.22 | 20.28 | 20.08 | 20.22 | 3,097,541 | +0.08(+0.37%) |
Apr 04, 2007 | 20.12 | 20.21 | 19.92 | 20.15 | 4,865,507 | +0.09(+0.42%) |
Apr 03, 2007 | 20.03 | 20.08 | 19.82 | 20.06 | 4,641,652 | +0.19(+0.97%) |
Apr 02, 2007 | 19.35 | 19.94 | 19.30 | 19.87 | 6,142,772 | +0.56(+2.89%) |
Mar 30, 2007 | 19.52 | 19.56 | 19.10 | 19.31 | 3,935,355 | -0.16(-0.80%) |
Mar 29, 2007 | 19.46 | 19.52 | 19.23 | 19.47 | 4,370,830 | +0.09(+0.44%) |
Mar 28, 2007 | 19.39 | 19.59 | 19.33 | 19.38 | 3,334,526 | -0.04(-0.22%) |
Mar 27, 2007 | 19.24 | 19.61 | 19.12 | 19.43 | 11,138,314 | +0.51(+2.72%) |
Mar 26, 2007 | 18.70 | 18.91 | 18.61 | 18.91 | 2,608,322 | +0.19(+1.03%) |
Mar 23, 2007 | 18.53 | 18.76 | 18.42 | 18.72 | 2,786,431 | +0.21(+1.12%) |
Mar 22, 2007 | 18.24 | 18.67 | 18.24 | 18.51 | 3,478,539 | -0.09(-0.51%) |
Mar 21, 2007 | 18.36 | 18.63 | 18.26 | 18.60 | 3,869,571 | +0.23(+1.23%) |
Mar 20, 2007 | 18.17 | 18.40 | 18.06 | 18.38 | 3,161,076 | +0.17(+0.96%) |
Mar 19, 2007 | 17.97 | 18.22 | 17.87 | 18.20 | 4,233,123 | +0.38(+2.15%) |
Mar 16, 2007 | 18.00 | 18.04 | 17.82 | 17.82 | 4,287,763 | -0.12(-0.68%) |
Mar 15, 2007 | 17.78 | 18.01 | 17.68 | 17.94 | 4,511,194 | +0.12(+0.69%) |
Mar 14, 2007 | 17.74 | 17.88 | 17.48 | 17.82 | 3,590,526 | +0.13(+0.75%) |
Mar 13, 2007 | 18.02 | 18.14 | 17.68 | 17.69 | 3,931,120 | -0.34(-1.86%) |
Mar 12, 2007 | 17.67 | 18.04 | 17.65 | 18.02 | 3,737,338 | +0.27(+1.54%) |
Mar 09, 2007 | 17.79 | 17.82 | 17.64 | 17.75 | 1,814,982 | +0.03(+0.19%) |
Mar 08, 2007 | 17.71 | 17.80 | 17.66 | 17.72 | 2,490,358 | +0.13(+0.72%) |
Mar 07, 2007 | 17.68 | 17.83 | 17.57 | 17.59 | 3,434,064 | -0.29(-1.61%) |
Mar 06, 2007 | 17.64 | 17.90 | 17.59 | 17.88 | 3,325,843 | +0.30(+1.69%) |
Mar 05, 2007 | 17.74 | 17.82 | 17.56 | 17.58 | 5,567,569 | -0.29(-1.64%) |
Mar 02, 2007 | 18.10 | 18.16 | 17.87 | 17.87 | 3,743,903 | -0.27(-1.51%) |
Mar 01, 2007 | 17.76 | 18.24 | 17.68 | 18.15 | 4,035,827 | +0.18(+1.00%) |
Feb 28, 2007 | 17.98 | 18.20 | 17.94 | 17.97 | 4,047,812 | -0.01(-0.05%) |
Feb 27, 2007 | 18.49 | 18.67 | 17.94 | 17.98 | 7,271,576 | -0.53(-2.88%) |
Feb 26, 2007 | 17.96 | 18.74 | 17.96 | 18.51 | 8,417,679 | +0.77(+4.37%) |
Feb 23, 2007 | 17.40 | 17.74 | 17.37 | 17.74 | 2,793,208 | +0.29(+1.65%) |
Feb 22, 2007 | 17.57 | 17.59 | 17.32 | 17.45 | 1,545,805 | -0.03(-0.16%) |
Feb 21, 2007 | 17.51 | 17.56 | 17.40 | 17.48 | 1,651,061 | -0.08(-0.46%) |
Feb 20, 2007 | 17.49 | 17.57 | 17.42 | 17.56 | 1,643,014 | +0.06(+0.35%) |
Feb 16, 2007 | 17.36 | 17.52 | 17.25 | 17.49 | 2,397,174 | +0.07(+0.41%) |
Feb 15, 2007 | 17.53 | 17.57 | 17.42 | 17.42 | 1,605,952 | -0.13(-0.75%) |
Feb 14, 2007 | 17.44 | 17.64 | 17.38 | 17.56 | 3,035,918 | +0.12(+0.68%) |
Feb 13, 2007 | 17.29 | 17.44 | 17.26 | 17.44 | 2,070,134 | +0.15(+0.87%) |
Feb 12, 2007 | 17.41 | 17.47 | 17.25 | 17.29 | 2,602,108 | -0.14(-0.81%) |
Feb 09, 2007 | 17.32 | 17.57 | 17.22 | 17.43 | 4,602,049 | +0.13(+0.76%) |
Feb 08, 2007 | 17.12 | 17.30 | 17.09 | 17.30 | 4,214,697 | +0.17(+1.02%) |
Feb 07, 2007 | 17.12 | 17.23 | 16.98 | 17.12 | 2,956,705 | -0.00(-0.03%) |
Feb 06, 2007 | 17.03 | 17.14 | 16.99 | 17.13 | 2,586,720 | +0.13(+0.78%) |
Feb 05, 2007 | 16.88 | 17.05 | 16.81 | 16.99 | 2,567,871 | +0.14(+0.84%) |
Feb 02, 2007 | 16.71 | 16.95 | 16.59 | 16.85 | 4,749,238 | -0.06(-0.34%) |