Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.64 | 21.67 | 21.34 | 21.39 | 7,850,560 | -0.25(-1.17%) |
Apr 27, 2007 | 20.95 | 21.64 | 20.80 | 21.64 | 8,936,707 | +0.67(+3.22%) |
Apr 26, 2007 | 21.29 | 21.29 | 20.92 | 20.97 | 9,730,932 | -0.39(-1.84%) |
Apr 25, 2007 | 21.25 | 21.39 | 21.19 | 21.36 | 5,371,656 | +0.10(+0.46%) |
Apr 24, 2007 | 21.40 | 21.40 | 21.08 | 21.26 | 8,681,432 | -0.07(-0.32%) |
Apr 23, 2007 | 21.40 | 21.44 | 21.27 | 21.33 | 3,352,421 | -0.03(-0.13%) |
Apr 20, 2007 | 21.02 | 21.41 | 20.91 | 21.36 | 8,023,171 | +0.46(+2.21%) |
Apr 19, 2007 | 21.15 | 21.16 | 20.85 | 20.90 | 7,001,472 | -0.33(-1.57%) |
Apr 18, 2007 | 21.45 | 21.56 | 21.19 | 21.23 | 5,024,765 | -0.25(-1.18%) |
Apr 17, 2007 | 21.44 | 21.68 | 21.43 | 21.49 | 3,870,252 | +0.00(+0.00%) |
Apr 16, 2007 | 21.33 | 21.52 | 21.19 | 21.49 | 4,266,640 | +0.30(+1.41%) |
Apr 13, 2007 | 21.25 | 21.26 | 21.03 | 21.19 | 6,785,898 | -0.08(-0.38%) |
Apr 12, 2007 | 21.29 | 21.42 | 21.18 | 21.27 | 5,002,340 | -0.02(-0.08%) |
Apr 11, 2007 | 21.71 | 21.74 | 21.18 | 21.29 | 7,573,825 | -0.47(-2.15%) |
Apr 10, 2007 | 21.66 | 21.84 | 21.65 | 21.75 | 3,421,191 | +0.04(+0.19%) |
Apr 09, 2007 | 21.85 | 21.87 | 21.67 | 21.71 | 6,371,529 | -0.13(-0.61%) |
Apr 05, 2007 | 21.91 | 21.95 | 21.78 | 21.85 | 4,902,179 | -0.01(-0.05%) |
Apr 04, 2007 | 21.70 | 21.86 | 21.62 | 21.86 | 8,660,483 | +0.16(+0.74%) |
Apr 03, 2007 | 21.75 | 21.80 | 21.57 | 21.70 | 13,992,823 | +0.07(+0.35%) |
Apr 02, 2007 | 22.02 | 22.10 | 21.56 | 21.62 | 8,003,459 | -0.21(-0.98%) |
Mar 30, 2007 | 22.05 | 22.24 | 21.66 | 21.83 | 13,746,730 | -0.32(-1.46%) |
Mar 29, 2007 | 22.41 | 22.66 | 22.12 | 22.16 | 11,755,105 | -0.44(-1.96%) |
Mar 28, 2007 | 22.84 | 22.99 | 22.39 | 22.60 | 9,586,703 | -0.29(-1.26%) |
Mar 27, 2007 | 23.33 | 23.37 | 22.88 | 22.89 | 5,904,398 | -0.55(-2.34%) |
Mar 26, 2007 | 23.44 | 23.52 | 23.21 | 23.44 | 3,393,936 | -0.05(-0.20%) |
Mar 23, 2007 | 23.49 | 23.64 | 23.44 | 23.48 | 2,544,989 | -0.08(-0.34%) |
Mar 22, 2007 | 23.64 | 23.70 | 23.47 | 23.56 | 2,473,728 | -0.02(-0.07%) |
Mar 21, 2007 | 23.13 | 23.58 | 22.98 | 23.58 | 4,559,614 | +0.54(+2.35%) |
Mar 20, 2007 | 22.99 | 23.17 | 22.94 | 23.04 | 4,431,569 | +0.03(+0.13%) |
Mar 19, 2007 | 22.91 | 23.17 | 22.89 | 23.01 | 2,800,862 | +0.10(+0.45%) |
Mar 16, 2007 | 22.97 | 23.13 | 22.78 | 22.91 | 5,208,744 | -0.19(-0.82%) |
Mar 15, 2007 | 22.88 | 23.13 | 22.60 | 23.10 | 5,736,218 | +0.28(+1.21%) |
Mar 14, 2007 | 22.44 | 22.83 | 22.36 | 22.82 | 6,020,984 | +0.34(+1.51%) |
Mar 13, 2007 | 22.94 | 22.81 | 22.31 | 22.48 | 7,099,859 | -0.46(-2.01%) |
Mar 12, 2007 | 22.82 | 23.00 | 22.75 | 22.94 | 2,969,038 | +0.18(+0.79%) |
Mar 09, 2007 | 23.21 | 23.21 | 22.72 | 22.76 | 3,907,002 | -0.21(-0.90%) |
Mar 08, 2007 | 23.16 | 23.18 | 22.92 | 22.97 | 4,100,536 | -0.02(-0.08%) |
Mar 07, 2007 | 22.68 | 23.07 | 22.68 | 22.99 | 5,544,783 | +0.02(+0.08%) |
Mar 06, 2007 | 22.73 | 23.11 | 22.68 | 22.97 | 4,885,546 | +0.20(+0.86%) |
Mar 05, 2007 | 22.57 | 22.99 | 22.44 | 22.77 | 7,457,981 | +0.20(+0.87%) |
Mar 02, 2007 | 22.85 | 22.89 | 22.56 | 22.58 | 4,744,047 | -0.49(-2.12%) |
Mar 01, 2007 | 22.91 | 23.14 | 22.54 | 23.07 | 10,990,469 | -0.36(-1.53%) |
Feb 28, 2007 | 23.43 | 24.01 | 23.36 | 23.43 | 8,281,580 | -0.40(-1.67%) |
Feb 27, 2007 | 24.17 | 24.38 | 23.57 | 23.82 | 7,887,282 | -0.56(-2.29%) |
Feb 26, 2007 | 24.47 | 24.50 | 24.19 | 24.38 | 5,436,633 | -0.05(-0.21%) |
Feb 23, 2007 | 24.17 | 24.46 | 24.06 | 24.43 | 6,753,866 | +0.34(+1.41%) |
Feb 22, 2007 | 23.97 | 24.10 | 23.74 | 24.09 | 3,313,744 | +0.09(+0.38%) |
Feb 21, 2007 | 23.98 | 24.04 | 23.68 | 24.00 | 2,949,432 | +0.02(+0.07%) |
Feb 20, 2007 | 23.74 | 24.08 | 23.66 | 23.98 | 3,669,148 | +0.01(+0.05%) |
Feb 16, 2007 | 24.06 | 24.08 | 23.82 | 23.97 | 2,823,729 | -0.04(-0.17%) |
Feb 15, 2007 | 23.99 | 24.15 | 23.91 | 24.01 | 3,341,785 | -0.07(-0.29%) |
Feb 14, 2007 | 23.63 | 24.17 | 23.57 | 24.08 | 6,499,172 | +0.52(+2.20%) |
Feb 13, 2007 | 23.47 | 23.72 | 23.26 | 23.56 | 5,179,239 | +0.21(+0.91%) |
Feb 12, 2007 | 23.36 | 23.43 | 23.25 | 23.35 | 3,361,596 | +0.09(+0.40%) |
Feb 09, 2007 | 23.58 | 23.60 | 23.14 | 23.26 | 4,211,135 | -0.19(-0.81%) |
Feb 08, 2007 | 23.36 | 23.60 | 23.36 | 23.45 | 2,663,805 | +0.02(+0.10%) |
Feb 07, 2007 | 23.37 | 23.52 | 23.27 | 23.43 | 4,425,912 | +0.13(+0.57%) |
Feb 06, 2007 | 23.49 | 23.51 | 23.09 | 23.29 | 3,806,885 | -0.06(-0.25%) |
Feb 05, 2007 | 23.27 | 23.49 | 23.19 | 23.35 | 4,497,166 | +0.03(+0.15%) |
Feb 02, 2007 | 23.21 | 23.41 | 23.21 | 23.32 | 2,174,311 | +0.07(+0.30%) |