Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.65 | 23.68 | 23.36 | 23.37 | 8,516,762 | -0.23(-0.98%) |
Apr 27, 2007 | 23.86 | 23.87 | 23.58 | 23.60 | 9,634,311 | -0.28(-1.16%) |
Apr 26, 2007 | 23.61 | 23.95 | 23.61 | 23.88 | 10,331,849 | +0.19(+0.80%) |
Apr 25, 2007 | 23.33 | 23.72 | 23.28 | 23.69 | 11,919,879 | +0.33(+1.43%) |
Apr 24, 2007 | 23.25 | 23.45 | 23.15 | 23.35 | 9,678,406 | +0.09(+0.39%) |
Apr 23, 2007 | 23.32 | 23.32 | 22.97 | 23.26 | 9,312,061 | +0.19(+0.82%) |
Apr 20, 2007 | 23.60 | 23.60 | 22.98 | 23.07 | 12,440,363 | +0.09(+0.41%) |
Apr 19, 2007 | 23.16 | 23.44 | 22.89 | 22.98 | 16,861,220 | +0.34(+1.49%) |
Apr 18, 2007 | 22.72 | 22.76 | 22.55 | 22.64 | 13,305,314 | -0.07(-0.29%) |
Apr 17, 2007 | 22.28 | 22.82 | 22.28 | 22.71 | 14,621,988 | +0.37(+1.66%) |
Apr 16, 2007 | 22.13 | 22.40 | 22.08 | 22.33 | 10,003,202 | +0.05(+0.24%) |
Apr 13, 2007 | 21.96 | 22.45 | 21.63 | 22.28 | 7,582,148 | -0.05(-0.22%) |
Apr 12, 2007 | 22.28 | 22.43 | 22.26 | 22.33 | 8,118,157 | +0.05(+0.24%) |
Apr 11, 2007 | 22.49 | 22.51 | 22.22 | 22.28 | 7,811,828 | -0.23(-1.03%) |
Apr 10, 2007 | 22.44 | 22.60 | 22.42 | 22.51 | 6,359,167 | +0.07(+0.31%) |
Apr 09, 2007 | 22.28 | 22.47 | 22.22 | 22.44 | 6,539,452 | +0.14(+0.61%) |
Apr 05, 2007 | 22.22 | 22.34 | 22.08 | 22.30 | 4,951,053 | +0.11(+0.48%) |
Apr 04, 2007 | 22.22 | 22.28 | 22.06 | 22.19 | 5,612,098 | -0.07(-0.30%) |
Apr 03, 2007 | 21.87 | 22.28 | 21.81 | 22.26 | 8,385,919 | +0.47(+2.16%) |
Apr 02, 2007 | 21.83 | 21.88 | 21.65 | 21.79 | 6,657,945 | +0.05(+0.25%) |
Mar 30, 2007 | 22.00 | 22.09 | 21.60 | 21.74 | 7,737,099 | -0.23(-1.03%) |
Mar 29, 2007 | 21.87 | 22.00 | 21.83 | 21.96 | 4,863,251 | +0.19(+0.87%) |
Mar 28, 2007 | 21.86 | 21.89 | 21.67 | 21.77 | 5,308,958 | -0.13(-0.58%) |
Mar 27, 2007 | 21.75 | 22.03 | 21.73 | 21.90 | 6,559,564 | +0.01(+0.04%) |
Mar 26, 2007 | 21.74 | 21.89 | 21.61 | 21.89 | 6,925,569 | +0.21(+0.95%) |
Mar 23, 2007 | 21.67 | 21.75 | 21.61 | 21.69 | 6,750,269 | -0.03(-0.15%) |
Mar 22, 2007 | 21.70 | 21.74 | 21.55 | 21.72 | 6,882,332 | +0.13(+0.61%) |
Mar 21, 2007 | 21.45 | 21.60 | 21.20 | 21.59 | 8,194,609 | +0.10(+0.46%) |
Mar 20, 2007 | 21.46 | 21.55 | 21.25 | 21.49 | 7,300,574 | +0.00(+0.02%) |
Mar 19, 2007 | 21.22 | 21.50 | 21.20 | 21.48 | 8,270,328 | +0.29(+1.36%) |
Mar 16, 2007 | 21.15 | 21.42 | 20.99 | 21.20 | 8,843,902 | +0.06(+0.29%) |
Mar 15, 2007 | 20.88 | 21.23 | 20.80 | 21.13 | 12,135,725 | +0.19(+0.93%) |
Mar 14, 2007 | 20.68 | 20.96 | 20.63 | 20.94 | 9,249,543 | +0.33(+1.58%) |
Mar 13, 2007 | 20.81 | 20.90 | 20.58 | 20.61 | 10,387,229 | -0.19(-0.93%) |
Mar 12, 2007 | 20.64 | 20.94 | 20.61 | 20.81 | 9,841,285 | +0.18(+0.88%) |
Mar 09, 2007 | 20.61 | 20.67 | 20.48 | 20.63 | 8,073,086 | +0.12(+0.60%) |
Mar 08, 2007 | 20.34 | 20.63 | 20.31 | 20.50 | 8,646,897 | +0.34(+1.70%) |
Mar 07, 2007 | 19.97 | 20.25 | 19.91 | 20.16 | 10,210,336 | +0.14(+0.68%) |
Mar 06, 2007 | 20.08 | 20.15 | 19.91 | 20.02 | 9,038,907 | +0.01(+0.04%) |
Mar 05, 2007 | 20.00 | 20.22 | 19.96 | 20.02 | 7,178,930 | -0.13(-0.66%) |
Mar 02, 2007 | 20.46 | 20.51 | 20.15 | 20.15 | 7,053,894 | -0.32(-1.55%) |
Mar 01, 2007 | 20.30 | 20.58 | 20.06 | 20.46 | 11,391,642 | -0.17(-0.84%) |
Feb 28, 2007 | 20.18 | 20.66 | 20.14 | 20.64 | 8,652,955 | +0.36(+1.77%) |
Feb 27, 2007 | 20.68 | 20.80 | 19.85 | 20.28 | 10,258,073 | -0.42(-2.01%) |
Feb 26, 2007 | 20.63 | 20.71 | 20.51 | 20.70 | 5,698,078 | +0.14(+0.68%) |
Feb 23, 2007 | 20.86 | 20.86 | 20.42 | 20.56 | 4,011,826 | -0.21(-0.99%) |
Feb 22, 2007 | 20.79 | 20.88 | 20.70 | 20.76 | 7,040,566 | -0.12(-0.57%) |
Feb 21, 2007 | 20.93 | 21.04 | 20.82 | 20.88 | 6,500,438 | -0.02(-0.08%) |
Feb 20, 2007 | 20.72 | 20.92 | 20.66 | 20.90 | 3,800,040 | +0.07(+0.36%) |
Feb 16, 2007 | 20.59 | 20.83 | 20.53 | 20.82 | 7,116,170 | +0.02(+0.12%) |
Feb 15, 2007 | 20.67 | 20.83 | 20.60 | 20.80 | 4,380,151 | +0.05(+0.26%) |
Feb 14, 2007 | 20.61 | 20.76 | 20.49 | 20.75 | 5,654,572 | +0.14(+0.66%) |
Feb 13, 2007 | 20.59 | 20.61 | 20.43 | 20.61 | 6,064,398 | +0.02(+0.08%) |
Feb 12, 2007 | 20.54 | 20.62 | 20.46 | 20.59 | 5,232,436 | +0.06(+0.30%) |
Feb 09, 2007 | 20.57 | 20.64 | 20.48 | 20.53 | 4,163,033 | -0.01(-0.06%) |
Feb 08, 2007 | 20.55 | 20.58 | 20.43 | 20.54 | 8,565,962 | +0.05(+0.26%) |
Feb 07, 2007 | 20.41 | 20.49 | 20.39 | 20.49 | 4,227,975 | +0.08(+0.38%) |
Feb 06, 2007 | 20.59 | 20.63 | 20.24 | 20.41 | 8,430,021 | -0.22(-1.06%) |
Feb 05, 2007 | 20.45 | 20.66 | 20.34 | 20.63 | 6,119,513 | +0.10(+0.48%) |
Feb 02, 2007 | 20.61 | 20.70 | 20.53 | 20.53 | 6,162,162 | -0.23(-1.11%) |