Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.83 | 20.43 | 19.60 | 19.65 | 20,851,770 | -0.77(-3.79%) |
Apr 27, 2007 | 20.28 | 20.55 | 19.86 | 20.43 | 19,226,050 | +0.15(+0.74%) |
Apr 26, 2007 | 20.39 | 20.63 | 20.11 | 20.28 | 29,363,002 | +0.77(+3.93%) |
Apr 25, 2007 | 19.55 | 19.59 | 19.25 | 19.51 | 8,400,629 | +0.18(+0.93%) |
Apr 24, 2007 | 19.08 | 19.43 | 18.70 | 19.33 | 7,821,868 | +0.10(+0.51%) |
Apr 23, 2007 | 19.49 | 19.49 | 19.12 | 19.23 | 11,343,600 | -0.20(-1.04%) |
Apr 20, 2007 | 19.35 | 19.55 | 19.29 | 19.43 | 9,754,363 | +0.31(+1.64%) |
Apr 19, 2007 | 18.69 | 19.13 | 18.68 | 19.12 | 11,257,749 | +0.13(+0.71%) |
Apr 18, 2007 | 18.91 | 19.06 | 18.86 | 18.98 | 6,994,135 | -0.07(-0.39%) |
Apr 17, 2007 | 18.95 | 19.15 | 18.72 | 19.06 | 11,388,734 | +0.09(+0.45%) |
Apr 16, 2007 | 19.07 | 19.25 | 18.84 | 18.97 | 12,520,550 | -0.07(-0.35%) |
Apr 13, 2007 | 18.84 | 19.04 | 18.69 | 19.04 | 7,985,265 | +0.20(+1.05%) |
Apr 12, 2007 | 18.52 | 18.86 | 18.27 | 18.84 | 11,232,086 | +0.22(+1.21%) |
Apr 11, 2007 | 18.78 | 18.85 | 18.57 | 18.62 | 9,872,784 | -0.11(-0.60%) |
Apr 10, 2007 | 18.85 | 19.01 | 18.62 | 18.73 | 11,141,734 | -0.18(-0.95%) |
Apr 09, 2007 | 18.71 | 18.96 | 18.63 | 18.91 | 9,723,555 | +0.30(+1.63%) |
Apr 05, 2007 | 18.70 | 18.72 | 18.55 | 18.61 | 5,835,509 | -0.10(-0.52%) |
Apr 04, 2007 | 18.70 | 18.72 | 18.46 | 18.70 | 9,520,355 | -0.08(-0.42%) |
Apr 03, 2007 | 18.91 | 19.08 | 18.76 | 18.78 | 13,512,453 | +0.04(+0.22%) |
Apr 02, 2007 | 17.97 | 18.88 | 17.91 | 18.74 | 19,768,824 | +0.86(+4.83%) |
Mar 30, 2007 | 17.91 | 18.06 | 17.78 | 17.88 | 11,260,689 | -0.03(-0.19%) |
Mar 29, 2007 | 17.58 | 17.93 | 17.58 | 17.91 | 10,965,091 | +0.46(+2.61%) |
Mar 28, 2007 | 17.18 | 17.48 | 17.03 | 17.45 | 12,600,477 | +0.12(+0.69%) |
Mar 27, 2007 | 17.44 | 17.54 | 17.18 | 17.34 | 16,235,976 | -0.25(-1.43%) |
Mar 26, 2007 | 17.64 | 17.72 | 17.46 | 17.59 | 11,589,274 | -0.10(-0.55%) |
Mar 23, 2007 | 17.65 | 17.81 | 17.61 | 17.68 | 7,009,027 | -0.03(-0.15%) |
Mar 22, 2007 | 18.14 | 18.14 | 17.58 | 17.71 | 12,316,053 | -0.05(-0.29%) |
Mar 21, 2007 | 17.38 | 17.78 | 17.20 | 17.76 | 12,523,223 | +0.63(+3.67%) |
Mar 20, 2007 | 17.13 | 17.22 | 17.01 | 17.13 | 9,292,174 | -0.00(-0.02%) |
Mar 19, 2007 | 16.68 | 17.23 | 16.68 | 17.14 | 11,513,570 | +0.65(+3.95%) |
Mar 16, 2007 | 16.66 | 16.77 | 16.44 | 16.49 | 11,677,970 | -0.18(-1.06%) |
Mar 15, 2007 | 16.52 | 16.79 | 16.51 | 16.66 | 9,155,575 | +0.06(+0.36%) |
Mar 14, 2007 | 16.44 | 16.61 | 16.09 | 16.60 | 21,320,646 | +0.22(+1.37%) |
Mar 13, 2007 | 16.88 | 16.94 | 16.31 | 16.38 | 17,892,800 | -0.50(-2.99%) |
Mar 12, 2007 | 16.75 | 16.96 | 16.64 | 16.88 | 9,063,351 | +0.12(+0.71%) |
Mar 09, 2007 | 16.58 | 16.76 | 16.49 | 16.76 | 12,044,193 | +0.33(+2.03%) |
Mar 08, 2007 | 16.15 | 16.47 | 16.14 | 16.43 | 20,006,202 | +0.45(+2.81%) |
Mar 07, 2007 | 16.09 | 16.26 | 15.87 | 15.98 | 22,775,864 | -0.10(-0.65%) |
Mar 06, 2007 | 16.21 | 16.24 | 16.01 | 16.09 | 26,865,264 | +0.34(+2.14%) |
Mar 05, 2007 | 15.81 | 16.38 | 15.72 | 15.75 | 28,524,506 | -0.40(-2.50%) |
Mar 02, 2007 | 16.23 | 16.42 | 16.11 | 16.15 | 21,967,232 | -0.09(-0.55%) |
Mar 01, 2007 | 15.84 | 16.41 | 15.67 | 16.24 | 36,101,144 | -0.13(-0.80%) |
Feb 28, 2007 | 16.75 | 16.78 | 16.33 | 16.37 | 32,319,848 | +0.09(+0.55%) |
Feb 27, 2007 | 16.46 | 16.84 | 16.13 | 16.28 | 39,520,808 | -1.09(-6.29%) |
Feb 26, 2007 | 17.77 | 17.81 | 17.33 | 17.38 | 19,137,158 | -0.26(-1.48%) |
Feb 23, 2007 | 17.58 | 17.66 | 17.50 | 17.64 | 11,989,660 | -0.02(-0.08%) |
Feb 22, 2007 | 17.89 | 18.05 | 17.57 | 17.65 | 13,053,578 | -0.19(-1.09%) |
Feb 21, 2007 | 17.69 | 17.92 | 17.66 | 17.85 | 9,540,510 | +0.03(+0.19%) |
Feb 20, 2007 | 18.07 | 18.12 | 17.69 | 17.81 | 10,680,613 | -0.23(-1.26%) |
Feb 16, 2007 | 18.05 | 18.15 | 17.89 | 18.04 | 8,606,241 | -0.09(-0.47%) |
Feb 15, 2007 | 18.06 | 18.18 | 17.91 | 18.13 | 13,653,435 | -0.01(-0.08%) |
Feb 14, 2007 | 17.89 | 18.21 | 17.88 | 18.14 | 18,733,638 | +0.21(+1.15%) |
Feb 13, 2007 | 17.59 | 17.95 | 17.59 | 17.94 | 14,111,989 | +0.36(+2.02%) |
Feb 12, 2007 | 17.43 | 17.63 | 17.29 | 17.58 | 10,824,234 | +0.07(+0.43%) |
Feb 09, 2007 | 17.93 | 18.05 | 17.44 | 17.51 | 18,630,860 | -0.43(-2.38%) |
Feb 08, 2007 | 17.58 | 17.98 | 17.44 | 17.93 | 40,236,680 | +0.69(+3.99%) |
Feb 07, 2007 | 17.09 | 17.36 | 16.95 | 17.25 | 18,240,578 | +0.15(+0.85%) |
Feb 06, 2007 | 17.20 | 17.35 | 17.04 | 17.10 | 11,445,672 | -0.14(-0.82%) |
Feb 05, 2007 | 16.83 | 17.26 | 16.77 | 17.24 | 12,692,969 | +0.41(+2.42%) |
Feb 02, 2007 | 16.80 | 16.98 | 16.72 | 16.83 | 9,724,424 | +0.05(+0.29%) |