Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.38 | 22.44 | 21.63 | 21.70 | 2,834,801 | -0.52(-2.35%) |
Apr 27, 2007 | 21.90 | 22.33 | 21.75 | 22.22 | 3,478,172 | +0.54(+2.50%) |
Apr 26, 2007 | 22.03 | 22.03 | 21.59 | 21.68 | 2,759,252 | -0.62(-2.79%) |
Apr 25, 2007 | 22.52 | 22.62 | 22.17 | 22.30 | 2,567,223 | -0.08(-0.36%) |
Apr 24, 2007 | 22.63 | 22.75 | 22.23 | 22.38 | 2,506,401 | -0.30(-1.33%) |
Apr 23, 2007 | 23.03 | 23.16 | 22.65 | 22.68 | 2,077,458 | -0.33(-1.44%) |
Apr 20, 2007 | 23.05 | 23.32 | 22.94 | 23.02 | 2,391,235 | +0.38(+1.69%) |
Apr 19, 2007 | 23.32 | 23.40 | 22.61 | 22.63 | 4,328,788 | -1.08(-4.56%) |
Apr 18, 2007 | 23.63 | 23.82 | 23.45 | 23.72 | 2,036,057 | +0.09(+0.36%) |
Apr 17, 2007 | 24.18 | 24.23 | 23.60 | 23.63 | 3,145,805 | -0.41(-1.71%) |
Apr 16, 2007 | 23.86 | 24.13 | 23.72 | 24.04 | 3,655,783 | +0.44(+1.88%) |
Apr 13, 2007 | 23.11 | 23.78 | 23.11 | 23.60 | 3,133,287 | +0.61(+2.65%) |
Apr 12, 2007 | 22.79 | 23.05 | 22.67 | 22.99 | 2,094,967 | +0.16(+0.70%) |
Apr 11, 2007 | 23.25 | 23.37 | 22.70 | 22.83 | 3,273,734 | -0.33(-1.41%) |
Apr 10, 2007 | 23.42 | 23.57 | 23.10 | 23.16 | 2,138,010 | +0.05(+0.21%) |
Apr 09, 2007 | 23.16 | 23.51 | 23.00 | 23.11 | 1,913,481 | +0.04(+0.19%) |
Apr 05, 2007 | 23.31 | 23.51 | 23.01 | 23.06 | 2,200,840 | +0.02(+0.11%) |
Apr 04, 2007 | 22.58 | 23.11 | 22.58 | 23.04 | 2,512,771 | +0.48(+2.13%) |
Apr 03, 2007 | 22.49 | 22.63 | 22.28 | 22.56 | 2,849,650 | +0.07(+0.30%) |
Apr 02, 2007 | 21.73 | 22.54 | 21.53 | 22.49 | 4,017,671 | +0.71(+3.25%) |
Mar 30, 2007 | 22.27 | 22.33 | 21.55 | 21.79 | 4,485,919 | -0.44(-1.97%) |
Mar 29, 2007 | 22.26 | 22.46 | 21.96 | 22.22 | 2,540,421 | -0.16(-0.71%) |
Mar 28, 2007 | 22.63 | 22.65 | 22.15 | 22.38 | 3,597,574 | -0.06(-0.25%) |
Mar 27, 2007 | 23.10 | 23.11 | 22.39 | 22.44 | 3,883,374 | -0.84(-3.59%) |
Mar 26, 2007 | 23.46 | 23.61 | 22.98 | 23.27 | 3,519,181 | -0.15(-0.66%) |
Mar 23, 2007 | 23.54 | 23.69 | 23.14 | 23.43 | 2,298,158 | -0.11(-0.47%) |
Mar 22, 2007 | 23.85 | 23.98 | 23.45 | 23.54 | 2,246,292 | -0.22(-0.91%) |
Mar 21, 2007 | 23.37 | 23.75 | 23.26 | 23.75 | 2,790,636 | +0.46(+1.95%) |
Mar 20, 2007 | 23.65 | 23.66 | 23.19 | 23.30 | 2,723,646 | +0.04(+0.19%) |
Mar 19, 2007 | 23.36 | 23.47 | 23.11 | 23.26 | 2,737,628 | +0.07(+0.32%) |
Mar 16, 2007 | 23.38 | 23.69 | 22.92 | 23.18 | 2,604,256 | +0.03(+0.13%) |
Mar 15, 2007 | 22.82 | 23.47 | 22.82 | 23.15 | 3,149,731 | +0.38(+1.65%) |
Mar 14, 2007 | 22.30 | 22.90 | 22.19 | 22.78 | 4,441,533 | +0.21(+0.93%) |
Mar 13, 2007 | 23.18 | 23.40 | 22.47 | 22.57 | 5,102,284 | -0.61(-2.63%) |
Mar 12, 2007 | 22.68 | 23.32 | 22.55 | 23.18 | 3,170,596 | +0.55(+2.45%) |
Mar 09, 2007 | 22.81 | 22.94 | 22.33 | 22.62 | 3,612,505 | +0.09(+0.38%) |
Mar 08, 2007 | 22.97 | 23.10 | 22.50 | 22.54 | 2,589,252 | -0.14(-0.62%) |
Mar 07, 2007 | 22.91 | 23.30 | 22.62 | 22.68 | 3,497,720 | -0.21(-0.91%) |
Mar 06, 2007 | 22.71 | 22.96 | 22.40 | 22.89 | 3,055,160 | +0.96(+4.38%) |
Mar 05, 2007 | 21.54 | 22.62 | 21.21 | 21.93 | 5,636,868 | -0.59(-2.62%) |
Mar 02, 2007 | 23.19 | 23.42 | 22.27 | 22.52 | 6,594,989 | -1.01(-4.31%) |
Mar 01, 2007 | 23.77 | 24.01 | 23.38 | 23.53 | 5,649,430 | -0.67(-2.77%) |
Feb 28, 2007 | 24.05 | 24.34 | 23.42 | 24.20 | 4,536,809 | +0.19(+0.79%) |
Feb 27, 2007 | 24.91 | 25.47 | 23.49 | 24.01 | 6,888,133 | -1.67(-6.51%) |
Feb 26, 2007 | 25.56 | 25.85 | 25.31 | 25.68 | 4,212,044 | +0.44(+1.73%) |
Feb 23, 2007 | 25.29 | 25.60 | 25.19 | 25.25 | 3,831,834 | +0.31(+1.26%) |
Feb 22, 2007 | 25.14 | 25.42 | 24.82 | 24.93 | 3,649,900 | -0.11(-0.44%) |
Feb 21, 2007 | 24.10 | 25.29 | 23.82 | 25.05 | 5,398,517 | +1.22(+5.14%) |
Feb 20, 2007 | 24.05 | 24.26 | 23.69 | 23.82 | 3,510,076 | -0.75(-3.05%) |
Feb 16, 2007 | 24.79 | 24.93 | 24.49 | 24.57 | 2,701,372 | -0.36(-1.46%) |
Feb 15, 2007 | 24.84 | 24.98 | 24.55 | 24.93 | 3,288,146 | +0.20(+0.82%) |
Feb 14, 2007 | 25.19 | 25.21 | 24.57 | 24.73 | 6,239,681 | -0.62(-2.45%) |
Feb 13, 2007 | 24.95 | 25.35 | 24.95 | 25.35 | 2,842,667 | +0.70(+2.82%) |
Feb 12, 2007 | 24.61 | 25.06 | 24.48 | 24.66 | 3,011,051 | -0.13(-0.52%) |
Feb 09, 2007 | 25.40 | 25.59 | 24.66 | 24.79 | 3,896,544 | -0.42(-1.68%) |
Feb 08, 2007 | 24.81 | 25.33 | 24.32 | 25.21 | 4,997,416 | +0.38(+1.54%) |
Feb 07, 2007 | 25.05 | 25.36 | 24.54 | 24.83 | 2,590,650 | -0.10(-0.39%) |
Feb 06, 2007 | 25.05 | 25.15 | 24.61 | 24.93 | 2,431,966 | +0.23(+0.92%) |
Feb 05, 2007 | 24.75 | 25.00 | 24.58 | 24.70 | 2,630,647 | +0.19(+0.78%) |
Feb 02, 2007 | 24.66 | 24.74 | 24.08 | 24.51 | 4,306,262 | -0.49(-1.97%) |