Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.18 | 23.24 | 22.88 | 22.95 | 5,636,307 | -0.27(-1.16%) |
Apr 27, 2007 | 22.96 | 23.36 | 22.84 | 23.22 | 4,983,111 | +0.01(+0.06%) |
Apr 26, 2007 | 23.30 | 23.44 | 23.08 | 23.20 | 8,887,274 | -0.24(-1.04%) |
Apr 25, 2007 | 23.39 | 23.49 | 23.29 | 23.45 | 5,212,394 | +0.06(+0.25%) |
Apr 24, 2007 | 23.62 | 23.64 | 23.27 | 23.39 | 5,026,235 | -0.24(-1.01%) |
Apr 23, 2007 | 23.65 | 23.78 | 23.53 | 23.63 | 3,148,316 | +0.00(+0.00%) |
Apr 20, 2007 | 23.49 | 23.72 | 23.34 | 23.63 | 5,325,350 | +0.32(+1.38%) |
Apr 19, 2007 | 23.38 | 23.47 | 23.24 | 23.31 | 4,329,463 | -0.19(-0.82%) |
Apr 18, 2007 | 23.40 | 23.69 | 23.37 | 23.50 | 5,015,325 | +0.12(+0.50%) |
Apr 17, 2007 | 24.22 | 24.22 | 23.18 | 23.38 | 11,687,940 | -1.43(-5.75%) |
Apr 16, 2007 | 24.37 | 25.06 | 24.31 | 24.81 | 6,016,274 | +0.66(+2.74%) |
Apr 13, 2007 | 23.99 | 24.18 | 23.91 | 24.15 | 3,127,324 | +0.13(+0.54%) |
Apr 12, 2007 | 24.08 | 24.08 | 23.81 | 24.02 | 3,284,466 | -0.06(-0.27%) |
Apr 11, 2007 | 24.26 | 24.31 | 23.96 | 24.08 | 3,650,699 | -0.18(-0.74%) |
Apr 10, 2007 | 24.10 | 24.34 | 24.08 | 24.26 | 2,631,171 | +0.12(+0.51%) |
Apr 09, 2007 | 24.19 | 24.19 | 23.84 | 24.14 | 2,550,585 | -0.05(-0.19%) |
Apr 05, 2007 | 24.12 | 24.21 | 24.00 | 24.19 | 1,410,499 | +0.05(+0.19%) |
Apr 04, 2007 | 24.25 | 24.34 | 24.10 | 24.14 | 1,517,791 | -0.15(-0.61%) |
Apr 03, 2007 | 23.98 | 24.30 | 23.97 | 24.29 | 2,813,845 | +0.38(+1.59%) |
Apr 02, 2007 | 24.09 | 24.09 | 23.83 | 23.91 | 2,732,832 | -0.19(-0.77%) |
Mar 30, 2007 | 24.26 | 24.31 | 23.94 | 24.10 | 2,403,804 | -0.16(-0.66%) |
Mar 29, 2007 | 24.23 | 24.35 | 24.18 | 24.26 | 3,014,764 | +0.19(+0.80%) |
Mar 28, 2007 | 24.53 | 24.53 | 24.06 | 24.07 | 3,179,415 | -0.47(-1.91%) |
Mar 27, 2007 | 24.57 | 24.66 | 24.47 | 24.53 | 2,209,435 | -0.15(-0.60%) |
Mar 26, 2007 | 24.73 | 24.76 | 24.40 | 24.68 | 2,104,631 | -0.11(-0.44%) |
Mar 23, 2007 | 24.73 | 24.86 | 24.65 | 24.79 | 1,874,634 | +0.07(+0.29%) |
Mar 22, 2007 | 24.94 | 24.98 | 24.68 | 24.72 | 2,123,757 | -0.24(-0.98%) |
Mar 21, 2007 | 24.39 | 25.06 | 24.25 | 24.97 | 3,217,823 | +0.51(+2.08%) |
Mar 20, 2007 | 24.13 | 24.50 | 24.05 | 24.46 | 3,608,738 | +0.37(+1.52%) |
Mar 19, 2007 | 23.85 | 24.12 | 23.77 | 24.09 | 2,305,686 | +0.37(+1.54%) |
Mar 16, 2007 | 23.78 | 23.92 | 23.65 | 23.72 | 3,225,597 | +0.02(+0.08%) |
Mar 15, 2007 | 23.58 | 23.95 | 23.57 | 23.70 | 3,004,483 | +0.12(+0.52%) |
Mar 14, 2007 | 23.60 | 23.70 | 23.11 | 23.58 | 4,839,796 | +0.00(+0.00%) |
Mar 13, 2007 | 24.23 | 24.10 | 23.58 | 23.58 | 3,728,003 | -0.64(-2.65%) |
Mar 12, 2007 | 24.24 | 24.40 | 24.12 | 24.23 | 1,826,294 | -0.17(-0.71%) |
Mar 09, 2007 | 24.28 | 24.44 | 24.22 | 24.40 | 3,498,958 | +0.20(+0.82%) |
Mar 08, 2007 | 23.96 | 24.21 | 23.84 | 24.20 | 2,887,706 | +0.36(+1.51%) |
Mar 07, 2007 | 23.99 | 24.08 | 23.84 | 23.84 | 2,498,190 | -0.24(-1.01%) |
Mar 06, 2007 | 23.90 | 24.14 | 23.78 | 24.08 | 3,921,750 | +0.31(+1.30%) |
Mar 05, 2007 | 24.14 | 24.21 | 23.78 | 23.78 | 3,555,559 | -0.41(-1.68%) |
Mar 02, 2007 | 24.22 | 24.37 | 24.07 | 24.18 | 2,673,588 | -0.04(-0.19%) |
Mar 01, 2007 | 23.95 | 24.37 | 23.65 | 24.23 | 3,825,964 | -0.03(-0.13%) |
Feb 28, 2007 | 24.32 | 24.46 | 24.07 | 24.26 | 4,328,838 | -0.06(-0.26%) |
Feb 27, 2007 | 25.00 | 25.00 | 24.07 | 24.32 | 3,864,373 | -0.68(-2.70%) |
Feb 26, 2007 | 25.15 | 25.18 | 24.97 | 25.00 | 2,576,488 | -0.14(-0.54%) |
Feb 23, 2007 | 25.58 | 25.58 | 24.98 | 25.13 | 2,978,826 | -0.46(-1.78%) |
Feb 22, 2007 | 25.56 | 25.66 | 25.43 | 25.59 | 2,560,854 | +0.01(+0.03%) |
Feb 21, 2007 | 25.45 | 25.61 | 25.44 | 25.58 | 2,174,604 | +0.01(+0.05%) |
Feb 20, 2007 | 25.33 | 25.63 | 25.27 | 25.57 | 2,128,110 | +0.17(+0.66%) |
Feb 16, 2007 | 25.22 | 25.47 | 25.21 | 25.40 | 2,682,452 | +0.14(+0.53%) |
Feb 15, 2007 | 25.28 | 25.48 | 25.20 | 25.27 | 2,474,243 | -0.05(-0.20%) |
Feb 14, 2007 | 25.08 | 25.40 | 25.04 | 25.32 | 2,332,693 | +0.26(+1.03%) |
Feb 13, 2007 | 25.01 | 25.15 | 24.79 | 25.06 | 3,362,492 | +0.05(+0.21%) |
Feb 12, 2007 | 25.18 | 25.24 | 25.00 | 25.01 | 2,825,716 | -0.10(-0.41%) |
Feb 09, 2007 | 25.19 | 25.33 | 24.97 | 25.11 | 2,043,676 | -0.17(-0.66%) |
Feb 08, 2007 | 25.23 | 25.32 | 25.06 | 25.28 | 3,567,532 | -0.05(-0.18%) |
Feb 07, 2007 | 25.09 | 25.40 | 25.06 | 25.33 | 2,185,955 | +0.18(+0.72%) |
Feb 06, 2007 | 24.95 | 25.25 | 24.91 | 25.15 | 2,218,920 | +0.21(+0.85%) |
Feb 05, 2007 | 24.93 | 25.06 | 24.79 | 24.93 | 2,327,922 | +0.00(+0.00%) |
Feb 02, 2007 | 24.70 | 25.00 | 24.70 | 24.93 | 3,032,005 | +0.25(+1.02%) |