Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.74 | 22.86 | 21.92 | 22.04 | 2,567,674 | -0.78(-3.42%) |
Apr 27, 2007 | 23.03 | 23.24 | 22.74 | 22.82 | 1,588,879 | -0.18(-0.78%) |
Apr 26, 2007 | 23.25 | 23.31 | 22.98 | 23.00 | 1,321,042 | -0.74(-3.12%) |
Apr 25, 2007 | 23.24 | 23.81 | 23.20 | 23.74 | 1,195,296 | +0.48(+2.08%) |
Apr 24, 2007 | 23.99 | 23.99 | 23.21 | 23.26 | 1,253,369 | -0.66(-2.77%) |
Apr 23, 2007 | 23.80 | 24.11 | 23.67 | 23.92 | 996,847 | +0.09(+0.36%) |
Apr 20, 2007 | 24.02 | 24.13 | 23.77 | 23.84 | 1,516,946 | +0.32(+1.36%) |
Apr 19, 2007 | 24.09 | 24.09 | 23.49 | 23.52 | 1,873,884 | -1.15(-4.68%) |
Apr 18, 2007 | 24.58 | 24.83 | 24.23 | 24.67 | 1,235,183 | +0.11(+0.45%) |
Apr 17, 2007 | 25.18 | 25.20 | 24.52 | 24.56 | 1,537,806 | -0.69(-2.75%) |
Apr 16, 2007 | 24.89 | 25.33 | 24.76 | 25.26 | 1,869,097 | +0.61(+2.47%) |
Apr 13, 2007 | 24.30 | 24.76 | 24.21 | 24.65 | 1,746,145 | +0.52(+2.17%) |
Apr 12, 2007 | 23.55 | 24.16 | 23.42 | 24.12 | 1,199,664 | +0.43(+1.81%) |
Apr 11, 2007 | 24.19 | 24.52 | 23.48 | 23.70 | 1,686,435 | -0.41(-1.68%) |
Apr 10, 2007 | 24.04 | 24.34 | 23.95 | 24.10 | 1,048,812 | +0.22(+0.91%) |
Apr 09, 2007 | 24.34 | 24.37 | 23.79 | 23.88 | 1,062,612 | -0.30(-1.26%) |
Apr 05, 2007 | 24.37 | 24.50 | 24.08 | 24.19 | 1,094,437 | -0.15(-0.61%) |
Apr 04, 2007 | 23.61 | 24.40 | 23.49 | 24.34 | 1,948,926 | +1.00(+4.28%) |
Apr 03, 2007 | 23.34 | 23.74 | 23.15 | 23.34 | 1,370,228 | +0.08(+0.34%) |
Apr 02, 2007 | 23.00 | 23.28 | 22.64 | 23.26 | 1,219,066 | +0.17(+0.74%) |
Mar 30, 2007 | 23.25 | 23.26 | 22.91 | 23.09 | 623,344 | +0.05(+0.24%) |
Mar 29, 2007 | 23.06 | 23.28 | 22.77 | 23.03 | 927,794 | +0.02(+0.10%) |
Mar 28, 2007 | 23.14 | 23.25 | 22.91 | 23.01 | 1,443,495 | +0.04(+0.17%) |
Mar 27, 2007 | 23.31 | 23.48 | 22.94 | 22.97 | 1,071,717 | -0.50(-2.13%) |
Mar 26, 2007 | 23.27 | 23.52 | 22.95 | 23.47 | 1,637,531 | +0.57(+2.49%) |
Mar 23, 2007 | 22.90 | 23.02 | 22.55 | 22.90 | 1,206,940 | -0.20(-0.88%) |
Mar 22, 2007 | 23.30 | 23.45 | 22.88 | 23.10 | 1,797,282 | +0.08(+0.34%) |
Mar 21, 2007 | 22.45 | 23.04 | 22.39 | 23.02 | 1,596,875 | +0.64(+2.86%) |
Mar 20, 2007 | 22.68 | 22.92 | 22.31 | 22.38 | 1,742,905 | +0.05(+0.24%) |
Mar 19, 2007 | 22.04 | 22.38 | 21.74 | 22.33 | 1,844,281 | +0.48(+2.21%) |
Mar 16, 2007 | 21.39 | 21.94 | 21.34 | 21.85 | 1,510,447 | +0.65(+3.05%) |
Mar 15, 2007 | 21.07 | 21.67 | 21.07 | 21.20 | 1,048,244 | +0.16(+0.74%) |
Mar 14, 2007 | 20.42 | 21.14 | 20.33 | 21.04 | 2,062,871 | +0.27(+1.31%) |
Mar 13, 2007 | 21.88 | 21.96 | 20.71 | 20.77 | 1,506,108 | -1.11(-5.06%) |
Mar 12, 2007 | 21.57 | 22.04 | 21.51 | 21.88 | 1,228,025 | +0.30(+1.41%) |
Mar 09, 2007 | 21.83 | 21.85 | 21.30 | 21.57 | 1,144,724 | -0.08(-0.36%) |
Mar 08, 2007 | 22.11 | 22.26 | 21.52 | 21.65 | 1,162,773 | +0.02(+0.07%) |
Mar 07, 2007 | 21.74 | 22.18 | 21.50 | 21.64 | 1,836,282 | -0.11(-0.50%) |
Mar 06, 2007 | 21.14 | 21.83 | 21.09 | 21.74 | 1,604,658 | +1.12(+5.45%) |
Mar 05, 2007 | 20.41 | 21.50 | 20.29 | 20.62 | 2,788,370 | -0.42(-2.00%) |
Mar 02, 2007 | 21.49 | 22.22 | 20.87 | 21.04 | 3,442,177 | -1.17(-5.27%) |
Mar 01, 2007 | 23.12 | 23.56 | 22.14 | 22.21 | 3,174,399 | -1.21(-5.16%) |
Feb 28, 2007 | 22.68 | 23.59 | 22.28 | 23.42 | 2,583,899 | +0.62(+2.74%) |
Feb 27, 2007 | 24.11 | 24.37 | 22.28 | 22.80 | 3,238,308 | -1.94(-7.82%) |
Feb 26, 2007 | 24.65 | 24.84 | 24.28 | 24.73 | 2,043,204 | +0.52(+2.16%) |
Feb 23, 2007 | 23.48 | 24.38 | 23.41 | 24.21 | 4,065,304 | +1.34(+5.87%) |
Feb 22, 2007 | 23.06 | 23.21 | 22.48 | 22.87 | 1,657,703 | +0.02(+0.07%) |
Feb 21, 2007 | 22.15 | 23.16 | 21.87 | 22.85 | 2,054,599 | +0.78(+3.53%) |
Feb 20, 2007 | 21.85 | 22.09 | 21.61 | 22.07 | 1,154,184 | -0.24(-1.08%) |
Feb 16, 2007 | 22.06 | 22.40 | 21.94 | 22.31 | 823,860 | +0.03(+0.14%) |
Feb 15, 2007 | 22.23 | 22.34 | 21.98 | 22.28 | 740,345 | +0.05(+0.25%) |
Feb 14, 2007 | 22.11 | 22.36 | 21.83 | 22.23 | 1,166,966 | +0.27(+1.21%) |
Feb 13, 2007 | 21.85 | 22.19 | 21.76 | 21.96 | 1,049,894 | +0.40(+1.85%) |
Feb 12, 2007 | 21.55 | 21.95 | 21.33 | 21.57 | 1,631,113 | -0.29(-1.32%) |
Feb 09, 2007 | 22.46 | 22.63 | 21.78 | 21.85 | 1,740,725 | -0.63(-2.81%) |
Feb 08, 2007 | 22.17 | 22.56 | 22.03 | 22.49 | 1,155,635 | +0.16(+0.70%) |
Feb 07, 2007 | 22.28 | 22.57 | 22.04 | 22.33 | 1,237,775 | -0.02(-0.07%) |
Feb 06, 2007 | 22.94 | 22.96 | 22.24 | 22.35 | 1,412,538 | -0.27(-1.17%) |
Feb 05, 2007 | 22.33 | 22.73 | 22.20 | 22.61 | 1,313,554 | +0.42(+1.88%) |
Feb 02, 2007 | 22.05 | 22.35 | 21.57 | 22.19 | 1,908,255 | -0.15(-0.68%) |