Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.78 | 25.96 | 25.58 | 25.58 | 8,765,863 | -0.20(-0.79%) |
Apr 27, 2007 | 25.71 | 25.90 | 25.51 | 25.78 | 5,732,732 | -0.01(-0.05%) |
Apr 26, 2007 | 25.96 | 26.08 | 25.63 | 25.80 | 6,354,255 | -0.32(-1.24%) |
Apr 25, 2007 | 26.14 | 26.21 | 25.81 | 26.12 | 9,934,796 | +0.14(+0.53%) |
Apr 24, 2007 | 25.88 | 26.11 | 25.75 | 25.98 | 10,149,037 | +0.23(+0.90%) |
Apr 23, 2007 | 25.56 | 25.88 | 25.27 | 25.75 | 10,565,652 | +0.27(+1.06%) |
Apr 20, 2007 | 24.95 | 25.48 | 24.45 | 25.48 | 12,836,799 | +0.82(+3.32%) |
Apr 19, 2007 | 24.72 | 24.82 | 24.45 | 24.66 | 5,097,330 | -0.12(-0.48%) |
Apr 18, 2007 | 24.85 | 24.97 | 24.53 | 24.78 | 6,798,038 | -0.25(-1.00%) |
Apr 17, 2007 | 25.16 | 25.24 | 24.95 | 25.03 | 5,843,878 | -0.12(-0.47%) |
Apr 16, 2007 | 25.35 | 25.38 | 25.01 | 25.15 | 7,655,737 | +0.03(+0.11%) |
Apr 13, 2007 | 24.86 | 25.23 | 24.81 | 25.12 | 9,644,574 | +0.33(+1.33%) |
Apr 12, 2007 | 24.61 | 24.80 | 24.51 | 24.79 | 7,004,841 | +0.07(+0.27%) |
Apr 11, 2007 | 25.37 | 25.49 | 24.67 | 24.73 | 11,337,698 | -0.40(-1.60%) |
Apr 10, 2007 | 24.96 | 25.37 | 24.87 | 25.13 | 10,538,246 | +0.19(+0.74%) |
Apr 09, 2007 | 24.46 | 25.18 | 24.45 | 24.94 | 12,433,500 | +0.48(+1.94%) |
Apr 05, 2007 | 24.34 | 24.60 | 24.27 | 24.47 | 7,181,275 | +0.13(+0.54%) |
Apr 04, 2007 | 24.59 | 24.59 | 24.32 | 24.34 | 8,379,090 | -0.26(-1.07%) |
Apr 03, 2007 | 24.42 | 24.79 | 24.19 | 24.60 | 10,349,457 | +0.20(+0.84%) |
Apr 02, 2007 | 24.24 | 24.44 | 24.14 | 24.40 | 8,674,093 | +0.14(+0.57%) |
Mar 30, 2007 | 24.82 | 25.01 | 24.20 | 24.26 | 16,704,217 | -0.04(-0.16%) |
Mar 29, 2007 | 24.69 | 25.01 | 24.15 | 24.30 | 18,558,068 | -0.05(-0.22%) |
Mar 28, 2007 | 23.91 | 24.73 | 23.90 | 24.35 | 18,811,308 | +0.60(+2.53%) |
Mar 27, 2007 | 23.76 | 23.90 | 23.35 | 23.75 | 12,221,403 | +0.02(+0.08%) |
Mar 26, 2007 | 23.60 | 23.79 | 23.36 | 23.73 | 8,412,386 | +0.18(+0.76%) |
Mar 23, 2007 | 23.59 | 23.63 | 23.25 | 23.55 | 8,952,337 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1454 | 23.88 | 23.54 | 23.59 | 11,908,820 | -0.13(-0.53%) |
Mar 21, 2007 | 23.36 | 23.87 | 23.26 | 23.71 | 11,801,397 | +0.43(+1.84%) |
Mar 20, 2007 | 22.59 | 23.73 | 22.51 | 23.29 | 24,020,260 | +0.66(+2.92%) |
Mar 19, 2007 | 22.31 | 22.76 | 22.25 | 22.62 | 9,553,473 | +0.48(+2.15%) |
Mar 16, 2007 | 22.26 | 22.63 | 22.15 | 22.15 | 6,880,624 | -0.13(-0.56%) |
Mar 15, 2007 | 22.14 | 22.32 | 22.10 | 22.27 | 5,887,952 | +0.04(+0.18%) |
Mar 14, 2007 | 22.02 | 22.29 | 21.89 | 22.23 | 7,715,326 | +0.11(+0.48%) |
Mar 13, 2007 | 22.62 | 22.66 | 22.09 | 22.13 | 7,387,173 | -0.49(-2.16%) |
Mar 12, 2007 | 22.67 | 22.76 | 22.47 | 22.62 | 5,152,336 | +0.01(+0.06%) |
Mar 09, 2007 | 23.07 | 23.21 | 22.47 | 22.60 | 7,555,475 | -0.40(-1.75%) |
Mar 08, 2007 | 22.60 | 23.05 | 22.60 | 23.01 | 12,285,247 | +0.54(+2.38%) |
Mar 07, 2007 | 21.91 | 22.61 | 21.85 | 22.47 | 12,196,061 | +0.69(+3.16%) |
Mar 06, 2007 | 22.06 | 22.14 | 21.70 | 21.78 | 13,755,651 | +0.01(+0.06%) |
Mar 05, 2007 | 21.91 | 22.31 | 21.75 | 21.77 | 8,345,501 | -0.54(-2.40%) |
Mar 02, 2007 | 22.59 | 22.90 | 22.31 | 22.31 | 7,808,390 | -0.45(-1.98%) |
Mar 01, 2007 | 22.29 | 22.98 | 22.13 | 22.76 | 13,375,476 | +0.05(+0.23%) |
Feb 28, 2007 | 22.49 | 22.91 | 22.34 | 22.70 | 13,769,722 | +0.32(+1.42%) |
Feb 27, 2007 | 22.62 | 23.16 | 22.04 | 22.39 | 15,569,121 | -0.83(-3.59%) |
Feb 26, 2007 | 23.27 | 23.44 | 23.02 | 23.22 | 10,249,926 | -0.05(-0.20%) |
Feb 23, 2007 | 23.38 | 23.58 | 23.20 | 23.27 | 7,598,841 | -0.02(-0.09%) |
Feb 22, 2007 | 23.40 | 23.53 | 23.14 | 23.29 | 10,152,011 | -0.11(-0.48%) |
Feb 21, 2007 | 23.47 | 23.66 | 23.36 | 23.40 | 10,177,581 | -0.26(-1.09%) |
Feb 20, 2007 | 23.79 | 23.89 | 23.50 | 23.66 | 13,476,050 | -0.06(-0.25%) |
Feb 16, 2007 | 23.99 | 24.16 | 23.38 | 23.71 | 79,303,216 | +0.09(+0.36%) |
Feb 15, 2007 | 23.23 | 23.70 | 23.23 | 23.63 | 19,986,598 | +0.53(+2.29%) |
Feb 14, 2007 | 23.10 | 23.33 | 22.79 | 23.10 | 13,210,397 | +0.00(+0.00%) |
Feb 13, 2007 | 22.41 | 23.18 | 22.39 | 23.10 | 16,277,746 | +0.90(+4.05%) |
Feb 12, 2007 | 22.14 | 22.37 | 22.06 | 22.20 | 7,108,856 | +0.15(+0.69%) |
Feb 09, 2007 | 22.47 | 22.56 | 21.80 | 22.05 | 12,808,368 | -0.34(-1.51%) |
Feb 08, 2007 | 22.90 | 22.93 | 22.32 | 22.39 | 10,869,623 | -0.27(-1.20%) |
Feb 07, 2007 | 22.67 | 22.79 | 22.51 | 22.66 | 10,472,009 | +0.16(+0.70%) |
Feb 06, 2007 | 22.99 | 23.23 | 22.49 | 22.50 | 12,984,480 | -0.42(-1.82%) |
Feb 05, 2007 | 23.36 | 23.50 | 22.80 | 22.91 | 15,897,440 | -0.40(-1.70%) |
Feb 02, 2007 | 23.80 | 23.97 | 23.03 | 23.31 | 14,354,644 | -0.13(-0.56%) |