Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.98 | 23.29 | 22.88 | 22.95 | 17,337,626 | -0.09(-0.41%) |
Apr 27, 2007 | 23.30 | 23.36 | 22.84 | 23.05 | 8,379,082 | -0.45(-1.92%) |
Apr 26, 2007 | 23.36 | 23.75 | 23.02 | 23.50 | 19,168,276 | +0.76(+3.36%) |
Apr 25, 2007 | 21.99 | 22.82 | 21.79 | 22.73 | 16,157,380 | +0.67(+3.03%) |
Apr 24, 2007 | 21.38 | 22.10 | 21.38 | 22.06 | 13,405,348 | +1.04(+4.92%) |
Apr 23, 2007 | 21.16 | 21.17 | 20.86 | 21.03 | 4,488,662 | -0.12(-0.55%) |
Apr 20, 2007 | 21.63 | 21.63 | 20.90 | 21.15 | 10,403,752 | -0.12(-0.55%) |
Apr 19, 2007 | 20.92 | 21.50 | 20.87 | 21.26 | 11,468,060 | +0.16(+0.77%) |
Apr 18, 2007 | 20.53 | 21.34 | 20.47 | 21.10 | 15,349,559 | +0.63(+3.08%) |
Apr 17, 2007 | 20.44 | 20.53 | 20.24 | 20.47 | 4,372,561 | -0.01(-0.04%) |
Apr 16, 2007 | 20.39 | 20.50 | 20.08 | 20.48 | 5,974,860 | +0.09(+0.42%) |
Apr 13, 2007 | 20.13 | 20.43 | 19.97 | 20.39 | 7,048,383 | +0.23(+1.16%) |
Apr 12, 2007 | 20.03 | 20.27 | 19.88 | 20.16 | 4,966,407 | +0.17(+0.86%) |
Apr 11, 2007 | 20.31 | 20.39 | 19.92 | 19.99 | 6,075,314 | -0.37(-1.80%) |
Apr 10, 2007 | 20.16 | 20.38 | 20.10 | 20.35 | 5,031,109 | +0.14(+0.69%) |
Apr 09, 2007 | 20.20 | 20.35 | 19.95 | 20.21 | 7,093,767 | -0.05(-0.27%) |
Apr 05, 2007 | 20.20 | 20.33 | 20.15 | 20.27 | 2,967,802 | +0.02(+0.12%) |
Apr 04, 2007 | 20.20 | 20.29 | 20.06 | 20.24 | 4,286,799 | +0.06(+0.31%) |
Apr 03, 2007 | 20.08 | 20.38 | 19.99 | 20.18 | 6,050,219 | +0.21(+1.05%) |
Apr 02, 2007 | 19.95 | 20.18 | 19.74 | 19.97 | 5,807,226 | -0.06(-0.31%) |
Mar 30, 2007 | 19.94 | 20.14 | 19.85 | 20.03 | 6,290,013 | +0.16(+0.78%) |
Mar 29, 2007 | 20.03 | 20.13 | 19.51 | 19.88 | 9,760,226 | -0.08(-0.39%) |
Mar 28, 2007 | 20.00 | 20.13 | 19.84 | 19.95 | 6,723,871 | -0.27(-1.35%) |
Mar 27, 2007 | 20.35 | 20.52 | 20.15 | 20.23 | 5,384,176 | -0.25(-1.22%) |
Mar 26, 2007 | 20.71 | 20.76 | 20.24 | 20.48 | 6,786,879 | -0.18(-0.87%) |
Mar 23, 2007 | 20.45 | 20.94 | 20.45 | 20.66 | 10,948,577 | +0.10(+0.49%) |
Mar 22, 2007 | 20.72 | 20.90 | 20.43 | 20.55 | 5,986,128 | -0.16(-0.75%) |
Mar 21, 2007 | 20.06 | 20.72 | 20.05 | 20.71 | 12,301,172 | +0.60(+2.98%) |
Mar 20, 2007 | 19.79 | 20.17 | 19.74 | 20.11 | 8,829,217 | +0.27(+1.37%) |
Mar 19, 2007 | 20.02 | 20.12 | 19.71 | 19.84 | 5,521,525 | -0.05(-0.27%) |
Mar 16, 2007 | 20.03 | 20.13 | 19.72 | 19.89 | 7,151,504 | -0.18(-0.89%) |
Mar 15, 2007 | 20.12 | 20.19 | 19.98 | 20.07 | 6,004,894 | +0.03(+0.16%) |
Mar 14, 2007 | 20.00 | 20.13 | 19.67 | 20.04 | 10,523,152 | +0.05(+0.23%) |
Mar 13, 2007 | 20.36 | 20.71 | 19.99 | 19.99 | 12,558,511 | -0.37(-1.80%) |
Mar 12, 2007 | 20.27 | 20.53 | 20.02 | 20.36 | 11,231,940 | +0.39(+1.95%) |
Mar 09, 2007 | 19.77 | 20.05 | 19.71 | 19.97 | 8,129,261 | +0.37(+1.91%) |
Mar 08, 2007 | 19.70 | 19.81 | 19.55 | 19.60 | 8,154,885 | +0.09(+0.44%) |
Mar 07, 2007 | 19.50 | 19.67 | 19.32 | 19.51 | 7,798,029 | -0.09(-0.44%) |
Mar 06, 2007 | 19.77 | 19.80 | 19.50 | 19.60 | 9,950,825 | +0.30(+1.57%) |
Mar 05, 2007 | 19.65 | 19.84 | 19.22 | 19.29 | 13,601,229 | -0.40(-2.06%) |
Mar 02, 2007 | 20.06 | 20.12 | 19.66 | 19.70 | 14,533,978 | -0.16(-0.82%) |
Mar 01, 2007 | 19.64 | 20.07 | 19.33 | 19.86 | 18,624,360 | -0.09(-0.43%) |
Feb 28, 2007 | 20.32 | 20.47 | 19.92 | 19.95 | 79,466,720 | -0.28(-1.39%) |
Feb 27, 2007 | 20.27 | 20.86 | 20.09 | 20.23 | 13,569,603 | -0.28(-1.37%) |
Feb 26, 2007 | 20.71 | 20.85 | 20.12 | 20.51 | 7,149,724 | -0.09(-0.45%) |
Feb 23, 2007 | 20.54 | 20.76 | 20.40 | 20.60 | 7,142,500 | +0.05(+0.27%) |
Feb 22, 2007 | 20.34 | 20.77 | 20.24 | 20.55 | 7,721,830 | +0.49(+2.45%) |
Feb 21, 2007 | 20.06 | 20.06 | 19.78 | 20.06 | 5,632,520 | -0.09(-0.42%) |
Feb 20, 2007 | 20.05 | 20.24 | 19.85 | 20.14 | 4,975,976 | -0.02(-0.12%) |
Feb 16, 2007 | 19.87 | 20.23 | 19.81 | 20.17 | 5,850,168 | +0.17(+0.86%) |
Feb 15, 2007 | 19.92 | 20.18 | 19.71 | 19.99 | 7,554,568 | +0.08(+0.39%) |
Feb 14, 2007 | 19.62 | 20.19 | 19.36 | 19.92 | 8,688,883 | +0.57(+2.94%) |
Feb 13, 2007 | 19.64 | 19.64 | 19.25 | 19.35 | 3,540,561 | -0.03(-0.16%) |
Feb 12, 2007 | 19.40 | 19.50 | 19.16 | 19.38 | 4,786,142 | -0.02(-0.08%) |
Feb 09, 2007 | 19.87 | 20.16 | 19.39 | 19.39 | 9,892,048 | -0.24(-1.23%) |
Feb 08, 2007 | 19.66 | 19.93 | 19.58 | 19.64 | 4,651,335 | -0.13(-0.67%) |
Feb 07, 2007 | 19.40 | 19.89 | 19.08 | 19.77 | 10,261,414 | +0.60(+3.13%) |
Feb 06, 2007 | 19.24 | 19.24 | 18.75 | 19.17 | 6,008,535 | +0.03(+0.16%) |
Feb 05, 2007 | 19.27 | 19.44 | 19.09 | 19.14 | 5,509,675 | -0.11(-0.57%) |
Feb 02, 2007 | 19.02 | 19.38 | 19.00 | 19.25 | 4,756,313 | +0.19(+1.02%) |