Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.59 | 21.99 | 21.59 | 21.81 | 2,337,447 | +0.22(+1.02%) |
Apr 27, 2007 | 21.27 | 21.74 | 21.27 | 21.59 | 1,733,337 | -0.05(-0.22%) |
Apr 26, 2007 | 22.18 | 22.18 | 21.60 | 21.63 | 1,713,766 | -0.20(-0.91%) |
Apr 25, 2007 | 21.62 | 21.93 | 21.62 | 21.83 | 2,787,582 | +0.27(+1.24%) |
Apr 24, 2007 | 21.69 | 21.74 | 21.41 | 21.57 | 1,889,434 | -0.08(-0.35%) |
Apr 23, 2007 | 21.48 | 21.73 | 21.48 | 21.64 | 2,352,067 | +0.14(+0.65%) |
Apr 20, 2007 | 21.39 | 21.61 | 21.23 | 21.50 | 2,022,659 | +0.23(+1.08%) |
Apr 19, 2007 | 21.20 | 21.38 | 21.17 | 21.27 | 1,315,742 | +0.01(+0.06%) |
Apr 18, 2007 | 21.36 | 21.50 | 21.24 | 21.26 | 1,758,688 | -0.13(-0.61%) |
Apr 17, 2007 | 21.31 | 21.47 | 21.17 | 21.39 | 2,194,555 | +0.08(+0.36%) |
Apr 16, 2007 | 21.01 | 21.34 | 20.97 | 21.32 | 2,025,232 | +0.17(+0.82%) |
Apr 13, 2007 | 21.04 | 21.20 | 20.93 | 21.14 | 2,030,540 | +0.14(+0.65%) |
Apr 12, 2007 | 20.93 | 21.06 | 20.83 | 21.01 | 2,706,232 | +0.17(+0.83%) |
Apr 11, 2007 | 20.84 | 21.00 | 20.73 | 20.83 | 2,528,678 | -0.10(-0.47%) |
Apr 10, 2007 | 20.95 | 20.98 | 20.83 | 20.93 | 1,514,283 | +0.04(+0.20%) |
Apr 09, 2007 | 20.92 | 20.99 | 20.87 | 20.89 | 1,834,022 | -0.02(-0.08%) |
Apr 05, 2007 | 20.88 | 20.98 | 20.84 | 20.90 | 1,808,321 | +0.08(+0.37%) |
Apr 04, 2007 | 20.84 | 20.94 | 20.76 | 20.83 | 1,828,127 | -0.08(-0.39%) |
Apr 03, 2007 | 20.91 | 20.93 | 20.77 | 20.91 | 3,868,472 | +0.08(+0.39%) |
Apr 02, 2007 | 20.80 | 20.98 | 20.68 | 20.83 | 2,531,272 | +0.11(+0.53%) |
Mar 30, 2007 | 20.67 | 20.81 | 20.48 | 20.72 | 2,365,035 | +0.03(+0.16%) |
Mar 29, 2007 | 20.76 | 20.79 | 20.50 | 20.68 | 5,609,789 | +0.04(+0.19%) |
Mar 28, 2007 | 20.60 | 20.72 | 20.42 | 20.64 | 3,593,465 | +0.02(+0.10%) |
Mar 27, 2007 | 20.50 | 20.71 | 20.49 | 20.62 | 3,632,676 | -0.06(-0.29%) |
Mar 26, 2007 | 20.96 | 20.96 | 20.59 | 20.68 | 4,753,887 | -0.30(-1.43%) |
Mar 23, 2007 | 21.01 | 21.17 | 20.82 | 20.98 | 3,537,886 | +0.01(+0.06%) |
Mar 22, 2007 | 21.26 | 21.26 | 20.81 | 20.97 | 2,095,284 | +0.08(+0.39%) |
Mar 21, 2007 | 20.69 | 20.98 | 20.60 | 20.89 | 3,237,564 | +0.19(+0.90%) |
Mar 20, 2007 | 20.32 | 20.73 | 20.31 | 20.70 | 2,345,936 | +0.35(+1.73%) |
Mar 19, 2007 | 20.39 | 20.48 | 20.21 | 20.35 | 2,336,504 | +0.06(+0.31%) |
Mar 16, 2007 | 20.30 | 20.40 | 20.16 | 20.29 | 7,560,569 | -0.03(-0.15%) |
Mar 15, 2007 | 20.48 | 20.53 | 20.18 | 20.32 | 4,366,238 | -0.14(-0.70%) |
Mar 14, 2007 | 20.64 | 20.66 | 20.20 | 20.46 | 3,769,438 | -0.07(-0.35%) |
Mar 13, 2007 | 20.92 | 20.84 | 20.46 | 20.53 | 3,210,129 | -0.39(-1.84%) |
Mar 12, 2007 | 20.51 | 20.96 | 20.17 | 20.92 | 5,737,628 | +0.73(+3.59%) |
Mar 09, 2007 | 20.49 | 20.59 | 20.09 | 20.20 | 3,961,847 | -0.19(-0.94%) |
Mar 08, 2007 | 20.11 | 20.41 | 19.91 | 20.39 | 4,792,793 | +0.46(+2.30%) |
Mar 07, 2007 | 19.95 | 20.24 | 19.83 | 19.93 | 40,963,928 | -0.08(-0.42%) |
Mar 06, 2007 | 19.68 | 20.10 | 19.53 | 20.01 | 5,770,404 | +0.48(+2.48%) |
Mar 05, 2007 | 19.34 | 19.92 | 19.26 | 19.53 | 3,562,880 | +0.05(+0.26%) |
Mar 02, 2007 | 19.75 | 19.94 | 19.47 | 19.48 | 3,129,722 | -0.42(-2.09%) |
Mar 01, 2007 | 19.93 | 20.06 | 19.68 | 19.89 | 5,876,015 | -0.41(-2.01%) |
Feb 28, 2007 | 19.83 | 20.39 | 19.47 | 20.30 | 5,417,417 | +0.89(+4.61%) |
Feb 27, 2007 | 20.06 | 20.35 | 19.34 | 19.41 | 5,933,575 | -0.66(-3.28%) |
Feb 26, 2007 | 20.23 | 20.25 | 19.99 | 20.06 | 2,410,355 | -0.02(-0.11%) |
Feb 23, 2007 | 19.89 | 20.18 | 19.85 | 20.09 | 2,038,693 | +0.28(+1.41%) |
Feb 22, 2007 | 19.95 | 20.10 | 19.63 | 19.81 | 3,169,100 | -0.14(-0.72%) |
Feb 21, 2007 | 20.40 | 20.43 | 19.95 | 19.95 | 2,864,688 | -0.45(-2.20%) |
Feb 20, 2007 | 20.21 | 20.47 | 19.99 | 20.40 | 1,801,482 | +0.15(+0.73%) |
Feb 16, 2007 | 20.16 | 20.67 | 20.07 | 20.25 | 2,980,463 | +0.10(+0.48%) |
Feb 15, 2007 | 19.92 | 20.24 | 19.83 | 20.15 | 3,315,294 | +0.17(+0.83%) |
Feb 14, 2007 | 19.95 | 20.14 | 19.87 | 19.99 | 2,912,146 | +0.20(+1.03%) |
Feb 13, 2007 | 19.80 | 19.84 | 19.68 | 19.78 | 1,723,962 | +0.10(+0.50%) |
Feb 12, 2007 | 19.82 | 19.93 | 19.62 | 19.69 | 2,786,174 | -0.09(-0.45%) |
Feb 09, 2007 | 19.60 | 20.12 | 19.60 | 19.78 | 5,332,531 | +0.16(+0.80%) |
Feb 08, 2007 | 19.47 | 19.70 | 19.40 | 19.62 | 2,457,468 | +0.17(+0.85%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.45 | 19.45 | 3,694,454 | -0.26(-1.33%) |
Feb 06, 2007 | 19.93 | 20.04 | 19.69 | 19.72 | 3,723,693 | -0.06(-0.28%) |
Feb 05, 2007 | 19.48 | 19.88 | 19.46 | 19.77 | 4,917,765 | +0.21(+1.06%) |
Feb 02, 2007 | 20.03 | 20.09 | 19.38 | 19.56 | 6,089,201 | -0.56(-2.78%) |