Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.37 | 22.54 | 21.58 | 21.71 | 9,124,395 | -1.05(-4.60%) |
Apr 27, 2007 | 22.88 | 22.95 | 22.72 | 22.76 | 3,377,190 | -0.25(-1.07%) |
Apr 26, 2007 | 22.22 | 23.18 | 22.08 | 23.01 | 7,696,089 | +0.79(+3.55%) |
Apr 25, 2007 | 22.18 | 22.28 | 22.11 | 22.22 | 6,467,884 | +0.07(+0.30%) |
Apr 24, 2007 | 22.38 | 22.38 | 22.07 | 22.15 | 2,805,982 | -0.23(-1.04%) |
Apr 23, 2007 | 22.35 | 22.42 | 22.20 | 22.38 | 2,443,883 | +0.04(+0.18%) |
Apr 20, 2007 | 22.19 | 22.40 | 22.03 | 22.34 | 4,829,683 | +0.23(+1.05%) |
Apr 19, 2007 | 22.72 | 22.72 | 22.03 | 22.11 | 3,339,298 | -0.08(-0.36%) |
Apr 18, 2007 | 22.24 | 22.40 | 22.16 | 22.19 | 3,000,339 | -0.27(-1.18%) |
Apr 17, 2007 | 22.43 | 22.49 | 22.28 | 22.46 | 2,595,571 | +0.02(+0.09%) |
Apr 16, 2007 | 22.52 | 22.58 | 22.41 | 22.44 | 2,085,022 | -0.03(-0.12%) |
Apr 13, 2007 | 22.62 | 22.62 | 22.24 | 22.46 | 2,292,769 | -0.07(-0.29%) |
Apr 12, 2007 | 22.38 | 22.54 | 22.18 | 22.53 | 2,860,495 | +0.11(+0.50%) |
Apr 11, 2007 | 22.50 | 22.54 | 22.16 | 22.42 | 3,955,186 | -0.20(-0.88%) |
Apr 10, 2007 | 22.20 | 22.71 | 22.18 | 22.62 | 5,136,407 | +0.44(+1.97%) |
Apr 09, 2007 | 22.04 | 22.22 | 21.97 | 22.18 | 2,209,266 | +0.13(+0.57%) |
Apr 05, 2007 | 22.09 | 22.15 | 21.97 | 22.05 | 2,744,544 | -0.11(-0.51%) |
Apr 04, 2007 | 22.38 | 22.50 | 22.12 | 22.16 | 3,381,437 | -0.26(-1.15%) |
Apr 03, 2007 | 22.31 | 22.45 | 21.96 | 22.42 | 2,805,007 | +0.07(+0.33%) |
Apr 02, 2007 | 22.42 | 22.50 | 22.23 | 22.35 | 3,558,920 | -0.09(-0.38%) |
Mar 30, 2007 | 22.40 | 22.64 | 22.29 | 22.44 | 4,366,813 | +0.06(+0.27%) |
Mar 29, 2007 | 22.35 | 22.40 | 22.20 | 22.38 | 6,873,423 | +0.18(+0.81%) |
Mar 28, 2007 | 22.18 | 22.38 | 22.12 | 22.20 | 4,851,278 | +0.01(+0.06%) |
Mar 27, 2007 | 22.16 | 22.24 | 21.95 | 22.18 | 5,678,015 | -0.15(-0.65%) |
Mar 26, 2007 | 21.83 | 22.58 | 21.81 | 22.33 | 5,674,098 | +0.47(+2.15%) |
Mar 23, 2007 | 21.65 | 21.91 | 21.60 | 21.86 | 5,307,108 | +0.20(+0.92%) |
Mar 22, 2007 | 21.87 | 22.05 | 21.27 | 21.66 | 6,332,315 | -0.15(-0.67%) |
Mar 21, 2007 | 21.65 | 21.89 | 21.50 | 21.81 | 2,532,242 | +0.21(+0.95%) |
Mar 20, 2007 | 21.66 | 21.73 | 21.53 | 21.60 | 2,807,872 | -0.10(-0.46%) |
Mar 19, 2007 | 21.57 | 21.78 | 21.52 | 21.70 | 2,762,487 | +0.19(+0.86%) |
Mar 16, 2007 | 21.69 | 21.83 | 21.43 | 21.51 | 4,458,338 | -0.07(-0.34%) |
Mar 15, 2007 | 21.39 | 21.67 | 21.32 | 21.59 | 4,030,040 | +0.23(+1.09%) |
Mar 14, 2007 | 21.12 | 21.38 | 20.78 | 21.36 | 4,901,337 | +0.35(+1.67%) |
Mar 13, 2007 | 21.39 | 21.34 | 20.97 | 21.00 | 3,867,271 | -0.38(-1.80%) |
Mar 12, 2007 | 21.27 | 21.43 | 21.21 | 21.39 | 2,277,570 | +0.03(+0.12%) |
Mar 09, 2007 | 21.26 | 21.42 | 21.20 | 21.36 | 3,328,223 | +0.15(+0.69%) |
Mar 08, 2007 | 21.20 | 21.27 | 21.08 | 21.22 | 6,567,937 | +0.17(+0.82%) |
Mar 07, 2007 | 21.00 | 21.13 | 20.95 | 21.04 | 5,113,489 | +0.03(+0.16%) |
Mar 06, 2007 | 21.17 | 21.25 | 20.94 | 21.01 | 6,504,608 | -0.07(-0.31%) |
Mar 05, 2007 | 21.22 | 21.38 | 21.04 | 21.08 | 4,530,563 | -0.15(-0.69%) |
Mar 02, 2007 | 21.67 | 21.67 | 21.14 | 21.22 | 6,582,261 | -0.47(-2.17%) |
Mar 01, 2007 | 21.62 | 21.86 | 21.36 | 21.69 | 4,237,627 | -0.17(-0.76%) |
Feb 28, 2007 | 21.63 | 22.01 | 21.53 | 21.86 | 4,877,815 | +0.23(+1.07%) |
Feb 27, 2007 | 22.18 | 22.28 | 21.41 | 21.63 | 7,110,000 | -0.64(-2.89%) |
Feb 26, 2007 | 22.38 | 22.45 | 22.12 | 22.27 | 3,849,279 | -0.11(-0.50%) |
Feb 23, 2007 | 22.45 | 22.62 | 22.27 | 22.38 | 3,970,858 | -0.01(-0.06%) |
Feb 22, 2007 | 22.83 | 22.94 | 22.40 | 22.40 | 4,347,061 | -0.46(-2.00%) |
Feb 21, 2007 | 23.09 | 23.21 | 22.83 | 22.85 | 4,008,101 | -0.39(-1.68%) |
Feb 20, 2007 | 23.03 | 23.29 | 23.02 | 23.25 | 2,826,569 | +0.25(+1.10%) |
Feb 16, 2007 | 22.73 | 23.11 | 22.73 | 22.99 | 3,311,637 | +0.16(+0.70%) |
Feb 15, 2007 | 22.71 | 22.91 | 22.71 | 22.83 | 2,174,586 | +0.06(+0.26%) |
Feb 14, 2007 | 22.71 | 22.93 | 22.71 | 22.77 | 3,436,366 | +0.07(+0.29%) |
Feb 13, 2007 | 22.62 | 22.73 | 22.62 | 22.71 | 3,182,054 | +0.06(+0.26%) |
Feb 12, 2007 | 22.68 | 22.79 | 22.62 | 22.65 | 3,526,507 | +0.11(+0.50%) |
Feb 09, 2007 | 22.64 | 22.75 | 22.48 | 22.54 | 3,042,792 | -0.15(-0.64%) |
Feb 08, 2007 | 22.83 | 22.85 | 22.65 | 22.68 | 3,685,427 | -0.11(-0.47%) |
Feb 07, 2007 | 23.15 | 23.19 | 22.66 | 22.79 | 4,105,959 | -0.36(-1.55%) |
Feb 06, 2007 | 22.99 | 23.21 | 22.95 | 23.15 | 2,619,243 | +0.08(+0.35%) |
Feb 05, 2007 | 23.14 | 23.21 | 22.86 | 23.07 | 2,748,162 | -0.21(-0.91%) |
Feb 02, 2007 | 23.08 | 23.36 | 23.03 | 23.28 | 3,280,726 | +0.22(+0.95%) |