Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.76 | 27.01 | 26.55 | 26.73 | 69,219,064 | +0.01(+0.05%) |
Apr 27, 2007 | 26.18 | 26.99 | 26.12 | 26.72 | 126,467,848 | +0.73(+2.79%) |
Apr 26, 2007 | 25.72 | 26.00 | 25.72 | 25.99 | 63,657,000 | +0.31(+1.21%) |
Apr 25, 2007 | 25.37 | 25.71 | 25.32 | 25.68 | 62,085,276 | +0.47(+1.87%) |
Apr 24, 2007 | 25.24 | 25.34 | 25.06 | 25.21 | 51,641,976 | -0.03(-0.11%) |
Apr 23, 2007 | 25.48 | 25.49 | 25.22 | 25.24 | 48,461,032 | -0.24(-0.94%) |
Apr 20, 2007 | 25.55 | 25.56 | 25.33 | 25.48 | 80,499,016 | +0.09(+0.37%) |
Apr 19, 2007 | 25.42 | 25.66 | 25.31 | 25.38 | 55,771,892 | -0.09(-0.37%) |
Apr 18, 2007 | 25.50 | 25.56 | 25.31 | 25.48 | 52,385,756 | -0.05(-0.20%) |
Apr 17, 2007 | 25.65 | 25.65 | 25.43 | 25.53 | 52,922,656 | -0.12(-0.45%) |
Apr 16, 2007 | 25.75 | 25.82 | 25.53 | 25.64 | 46,616,976 | -0.01(-0.06%) |
Apr 13, 2007 | 25.82 | 25.82 | 25.56 | 25.66 | 49,148,184 | +0.14(+0.57%) |
Apr 12, 2007 | 25.50 | 25.56 | 25.28 | 25.51 | 42,463,828 | +0.17(+0.66%) |
Apr 11, 2007 | 25.38 | 25.53 | 25.28 | 25.35 | 42,070,396 | +0.05(+0.20%) |
Apr 10, 2007 | 25.24 | 25.38 | 25.20 | 25.30 | 40,372,868 | +0.07(+0.29%) |
Apr 09, 2007 | 25.45 | 25.49 | 25.20 | 25.22 | 36,480,032 | -0.17(-0.69%) |
Apr 05, 2007 | 25.48 | 25.52 | 25.34 | 25.40 | 36,713,572 | -0.07(-0.26%) |
Apr 04, 2007 | 25.65 | 25.66 | 25.43 | 25.46 | 47,846,708 | -0.15(-0.59%) |
Apr 03, 2007 | 25.69 | 25.82 | 25.51 | 25.61 | 42,698,908 | +0.02(+0.09%) |
Apr 02, 2007 | 25.64 | 25.77 | 25.46 | 25.59 | 32,398,910 | -0.05(-0.20%) |
Mar 30, 2007 | 25.79 | 25.80 | 25.38 | 25.64 | 47,117,204 | -0.14(-0.53%) |
Mar 29, 2007 | 25.82 | 25.91 | 25.63 | 25.78 | 37,880,920 | +0.00(+0.00%) |
Mar 28, 2007 | 25.89 | 25.91 | 25.60 | 25.78 | 57,116,068 | -0.17(-0.67%) |
Mar 27, 2007 | 25.96 | 26.04 | 25.86 | 25.96 | 40,922,024 | -0.15(-0.58%) |
Mar 26, 2007 | 26.00 | 26.11 | 25.70 | 26.11 | 40,919,292 | +0.13(+0.50%) |
Mar 23, 2007 | 25.96 | 26.04 | 25.82 | 25.98 | 46,143,428 | +0.01(+0.03%) |
Mar 22, 2007 | 25.70 | 25.99 | 25.67 | 25.97 | 46,367,200 | +0.24(+0.93%) |
Mar 21, 2007 | 25.22 | 25.89 | 25.19 | 25.73 | 69,543,200 | +0.51(+2.04%) |
Mar 20, 2007 | 25.11 | 25.27 | 25.02 | 25.22 | 38,973,708 | +0.07(+0.29%) |
Mar 19, 2007 | 25.02 | 25.14 | 24.97 | 25.14 | 36,581,052 | +0.22(+0.90%) |
Mar 16, 2007 | 25.03 | 25.27 | 24.84 | 24.92 | 61,770,940 | -0.12(-0.46%) |
Mar 15, 2007 | 24.80 | 25.15 | 24.74 | 25.03 | 49,398,752 | +0.15(+0.61%) |
Mar 14, 2007 | 24.72 | 24.95 | 24.58 | 24.88 | 55,939,336 | +0.16(+0.65%) |
Mar 13, 2007 | 24.98 | 24.93 | 24.66 | 24.72 | 53,636,664 | -0.25(-1.02%) |
Mar 12, 2007 | 24.69 | 25.11 | 24.66 | 24.98 | 41,651,936 | +0.09(+0.35%) |
Mar 09, 2007 | 25.07 | 25.12 | 24.82 | 24.89 | 47,197,444 | -0.09(-0.38%) |
Mar 08, 2007 | 25.09 | 25.12 | 24.91 | 24.98 | 40,158,860 | +0.09(+0.35%) |
Mar 07, 2007 | 25.19 | 25.20 | 24.89 | 24.90 | 53,763,520 | -0.28(-1.12%) |
Mar 06, 2007 | 25.19 | 25.27 | 25.03 | 25.18 | 46,879,460 | +0.12(+0.49%) |
Mar 05, 2007 | 25.19 | 25.36 | 25.03 | 25.06 | 45,329,328 | -0.23(-0.92%) |
Mar 02, 2007 | 25.33 | 25.49 | 25.16 | 25.29 | 62,294,788 | -0.09(-0.37%) |
Mar 01, 2007 | 25.10 | 26.72 | 24.89 | 25.38 | 70,854,208 | +0.07(+0.26%) |
Feb 28, 2007 | 25.24 | 25.44 | 25.13 | 25.32 | 69,937,624 | +0.18(+0.72%) |
Feb 27, 2007 | 25.60 | 26.54 | 25.02 | 25.14 | 86,520,712 | -0.49(-1.92%) |
Feb 26, 2007 | 25.57 | 25.66 | 25.49 | 25.63 | 39,867,008 | +0.17(+0.68%) |
Feb 23, 2007 | 25.62 | 25.64 | 25.45 | 25.45 | 52,608,276 | -0.22(-0.85%) |
Feb 22, 2007 | 25.98 | 26.02 | 25.61 | 25.67 | 51,936,340 | -0.37(-1.42%) |
Feb 21, 2007 | 26.10 | 26.18 | 25.98 | 26.04 | 47,806,940 | -0.12(-0.44%) |
Feb 20, 2007 | 26.01 | 26.20 | 25.93 | 26.16 | 32,467,072 | +0.14(+0.56%) |
Feb 16, 2007 | 26.16 | 26.18 | 26.01 | 26.01 | 42,817,524 | -0.20(-0.75%) |
Feb 15, 2007 | 26.45 | 26.45 | 26.15 | 26.21 | 39,462,516 | -0.24(-0.90%) |
Feb 14, 2007 | 26.06 | 26.47 | 25.96 | 26.45 | 43,996,572 | +0.51(+1.96%) |
Feb 13, 2007 | 25.92 | 26.04 | 25.85 | 25.94 | 31,663,772 | +0.09(+0.36%) |
Feb 12, 2007 | 25.78 | 26.02 | 25.78 | 25.85 | 26,213,388 | +0.08(+0.31%) |
Feb 09, 2007 | 25.90 | 25.99 | 25.73 | 25.77 | 41,103,548 | -0.15(-0.59%) |
Feb 08, 2007 | 26.15 | 26.15 | 25.82 | 25.92 | 46,438,932 | -0.26(-1.00%) |
Feb 07, 2007 | 26.34 | 26.36 | 26.15 | 26.18 | 29,469,476 | -0.15(-0.58%) |
Feb 06, 2007 | 26.40 | 26.43 | 26.27 | 26.33 | 31,342,440 | -0.04(-0.16%) |
Feb 05, 2007 | 26.30 | 26.46 | 26.25 | 26.38 | 36,130,264 | +0.07(+0.28%) |
Feb 02, 2007 | 26.30 | 26.40 | 26.19 | 26.30 | 34,625,192 | +0.03(+0.11%) |