Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.48 | 22.60 | 21.67 | 21.79 | 2,596,819 | -0.77(-3.42%) |
Apr 27, 2007 | 22.77 | 22.98 | 22.49 | 22.57 | 1,606,914 | -0.18(-0.78%) |
Apr 26, 2007 | 22.99 | 23.05 | 22.72 | 22.74 | 1,336,036 | -0.73(-3.12%) |
Apr 25, 2007 | 22.98 | 23.55 | 22.94 | 23.48 | 1,208,863 | +0.48(+2.08%) |
Apr 24, 2007 | 23.72 | 23.72 | 22.95 | 23.00 | 1,267,596 | -0.66(-2.77%) |
Apr 23, 2007 | 23.54 | 23.84 | 23.41 | 23.65 | 1,008,162 | +0.08(+0.36%) |
Apr 20, 2007 | 23.75 | 23.86 | 23.50 | 23.57 | 1,534,165 | +0.32(+1.36%) |
Apr 19, 2007 | 23.82 | 23.82 | 23.23 | 23.25 | 1,895,154 | -1.14(-4.68%) |
Apr 18, 2007 | 24.30 | 24.55 | 23.96 | 24.39 | 1,249,204 | +0.11(+0.44%) |
Apr 17, 2007 | 24.89 | 24.92 | 24.25 | 24.29 | 1,555,261 | -0.69(-2.75%) |
Apr 16, 2007 | 24.61 | 25.04 | 24.48 | 24.97 | 1,890,313 | +0.60(+2.47%) |
Apr 13, 2007 | 24.03 | 24.49 | 23.94 | 24.37 | 1,765,965 | +0.52(+2.17%) |
Apr 12, 2007 | 23.29 | 23.89 | 23.16 | 23.85 | 1,213,281 | +0.42(+1.81%) |
Apr 11, 2007 | 23.92 | 24.25 | 23.22 | 23.43 | 1,705,577 | -0.40(-1.68%) |
Apr 10, 2007 | 23.77 | 24.07 | 23.68 | 23.83 | 1,060,717 | +0.22(+0.91%) |
Apr 09, 2007 | 24.07 | 24.10 | 23.52 | 23.61 | 1,074,674 | -0.30(-1.26%) |
Apr 05, 2007 | 24.10 | 24.22 | 23.81 | 23.92 | 1,106,859 | -0.15(-0.61%) |
Apr 04, 2007 | 23.34 | 24.12 | 23.23 | 24.06 | 1,971,048 | +0.99(+4.28%) |
Apr 03, 2007 | 23.08 | 23.48 | 22.89 | 23.07 | 1,385,781 | +0.08(+0.34%) |
Apr 02, 2007 | 22.74 | 23.02 | 22.39 | 23.00 | 1,232,903 | +0.17(+0.74%) |
Mar 30, 2007 | 22.99 | 23.00 | 22.66 | 22.83 | 630,420 | +0.05(+0.24%) |
Mar 29, 2007 | 22.80 | 23.02 | 22.51 | 22.77 | 938,326 | +0.02(+0.10%) |
Mar 28, 2007 | 22.88 | 22.99 | 22.65 | 22.75 | 1,459,880 | +0.04(+0.17%) |
Mar 27, 2007 | 23.05 | 23.22 | 22.68 | 22.71 | 1,083,882 | -0.49(-2.13%) |
Mar 26, 2007 | 23.00 | 23.26 | 22.70 | 23.21 | 1,656,118 | +0.56(+2.49%) |
Mar 23, 2007 | 22.64 | 22.76 | 22.30 | 22.64 | 1,220,640 | -0.20(-0.88%) |
Mar 22, 2007 | 23.04 | 23.19 | 22.63 | 22.84 | 1,817,683 | +0.08(+0.34%) |
Mar 21, 2007 | 22.19 | 22.78 | 22.14 | 22.77 | 1,615,001 | +0.63(+2.86%) |
Mar 20, 2007 | 22.43 | 22.67 | 22.06 | 22.13 | 1,762,688 | +0.05(+0.24%) |
Mar 19, 2007 | 21.79 | 22.13 | 21.50 | 22.08 | 1,865,215 | +0.48(+2.21%) |
Mar 16, 2007 | 21.15 | 21.69 | 21.10 | 21.60 | 1,527,591 | +0.64(+3.05%) |
Mar 15, 2007 | 20.83 | 21.43 | 20.83 | 20.96 | 1,060,143 | +0.15(+0.74%) |
Mar 14, 2007 | 20.19 | 20.91 | 20.10 | 20.81 | 2,086,287 | +0.27(+1.31%) |
Mar 13, 2007 | 21.63 | 21.72 | 20.48 | 20.54 | 1,523,204 | -1.10(-5.06%) |
Mar 12, 2007 | 21.32 | 21.79 | 21.27 | 21.63 | 1,241,964 | +0.30(+1.41%) |
Mar 09, 2007 | 21.59 | 21.61 | 21.06 | 21.33 | 1,157,717 | -0.08(-0.36%) |
Mar 08, 2007 | 21.86 | 22.01 | 21.28 | 21.41 | 1,175,971 | +0.02(+0.07%) |
Mar 07, 2007 | 21.49 | 21.93 | 21.25 | 21.39 | 1,857,125 | -0.11(-0.50%) |
Mar 06, 2007 | 20.91 | 21.59 | 20.85 | 21.50 | 1,622,872 | +1.11(+5.45%) |
Mar 05, 2007 | 20.18 | 21.26 | 20.06 | 20.39 | 2,820,020 | -0.42(-2.00%) |
Mar 02, 2007 | 21.25 | 21.97 | 20.64 | 20.81 | 3,481,248 | -1.16(-5.27%) |
Mar 01, 2007 | 22.86 | 23.30 | 21.89 | 21.96 | 3,210,431 | -1.20(-5.16%) |
Feb 28, 2007 | 22.43 | 23.33 | 22.03 | 23.16 | 2,613,228 | +0.62(+2.74%) |
Feb 27, 2007 | 23.84 | 24.09 | 22.03 | 22.54 | 3,275,065 | -1.91(-7.82%) |
Feb 26, 2007 | 24.37 | 24.56 | 24.01 | 24.46 | 2,066,396 | +0.52(+2.16%) |
Feb 23, 2007 | 23.22 | 24.11 | 23.14 | 23.94 | 4,111,448 | +1.33(+5.87%) |
Feb 22, 2007 | 22.80 | 22.95 | 22.23 | 22.61 | 1,676,519 | +0.02(+0.07%) |
Feb 21, 2007 | 21.90 | 22.90 | 21.62 | 22.60 | 2,077,921 | +0.77(+3.54%) |
Feb 20, 2007 | 21.60 | 21.84 | 21.37 | 21.82 | 1,167,285 | -0.24(-1.08%) |
Feb 16, 2007 | 21.81 | 22.15 | 21.69 | 22.06 | 833,212 | +0.03(+0.14%) |
Feb 15, 2007 | 21.98 | 22.09 | 21.73 | 22.03 | 748,749 | +0.05(+0.25%) |
Feb 14, 2007 | 21.86 | 22.11 | 21.59 | 21.98 | 1,180,212 | +0.26(+1.21%) |
Feb 13, 2007 | 21.60 | 21.94 | 21.52 | 21.72 | 1,061,811 | +0.39(+1.84%) |
Feb 12, 2007 | 21.31 | 21.70 | 21.09 | 21.32 | 1,649,628 | -0.29(-1.32%) |
Feb 09, 2007 | 22.21 | 22.37 | 21.53 | 21.61 | 1,760,484 | -0.62(-2.81%) |
Feb 08, 2007 | 21.92 | 22.31 | 21.78 | 22.23 | 1,168,752 | +0.15(+0.70%) |
Feb 07, 2007 | 22.03 | 22.32 | 21.79 | 22.08 | 1,251,825 | -0.02(-0.07%) |
Feb 06, 2007 | 22.68 | 22.70 | 21.99 | 22.09 | 1,428,571 | -0.26(-1.17%) |
Feb 05, 2007 | 22.08 | 22.47 | 21.95 | 22.36 | 1,328,464 | +0.41(+1.88%) |
Feb 02, 2007 | 21.80 | 22.09 | 21.33 | 21.94 | 1,929,916 | -0.15(-0.68%) |