Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.81 | 24.81 | 24.34 | 24.36 | 3,256,314 | -0.35(-1.41%) |
Apr 27, 2007 | 24.71 | 24.93 | 24.65 | 24.71 | 2,852,212 | -0.10(-0.41%) |
Apr 26, 2007 | 25.27 | 25.27 | 24.47 | 24.81 | 4,241,483 | +0.16(+0.66%) |
Apr 25, 2007 | 24.76 | 24.85 | 24.18 | 24.65 | 7,653,382 | -0.73(-2.87%) |
Apr 24, 2007 | 25.46 | 25.55 | 25.23 | 25.38 | 1,795,347 | -0.12(-0.46%) |
Apr 23, 2007 | 25.29 | 25.54 | 25.29 | 25.50 | 1,616,405 | +0.21(+0.82%) |
Apr 20, 2007 | 25.16 | 25.29 | 25.14 | 25.29 | 2,661,479 | +0.44(+1.77%) |
Apr 19, 2007 | 25.16 | 25.16 | 24.56 | 24.85 | 1,755,757 | +0.05(+0.20%) |
Apr 18, 2007 | 24.83 | 24.87 | 24.66 | 24.80 | 1,882,071 | -0.12(-0.47%) |
Apr 17, 2007 | 24.74 | 24.95 | 24.61 | 24.92 | 1,940,318 | +0.16(+0.65%) |
Apr 16, 2007 | 24.44 | 24.75 | 24.44 | 24.75 | 1,245,710 | +0.35(+1.45%) |
Apr 13, 2007 | 24.37 | 24.48 | 24.23 | 24.40 | 1,326,947 | +0.03(+0.12%) |
Apr 12, 2007 | 24.15 | 24.38 | 24.00 | 24.37 | 1,657,289 | +0.21(+0.88%) |
Apr 11, 2007 | 24.46 | 24.49 | 24.07 | 24.16 | 2,757,013 | -0.34(-1.41%) |
Apr 10, 2007 | 24.68 | 24.73 | 24.49 | 24.50 | 1,999,965 | -0.18(-0.72%) |
Apr 09, 2007 | 24.89 | 24.91 | 24.62 | 24.68 | 1,480,407 | -0.21(-0.83%) |
Apr 05, 2007 | 24.96 | 25.01 | 24.78 | 24.89 | 1,490,000 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.06 | 24.79 | 24.93 | 1,694,604 | +0.08(+0.31%) |
Apr 03, 2007 | 24.76 | 24.94 | 24.67 | 24.85 | 2,192,338 | +0.24(+0.99%) |
Apr 02, 2007 | 24.77 | 24.84 | 24.56 | 24.61 | 3,754,231 | -0.11(-0.43%) |
Mar 30, 2007 | 24.67 | 25.05 | 24.48 | 24.71 | 3,487,398 | +0.03(+0.10%) |
Mar 29, 2007 | 24.63 | 24.77 | 24.50 | 24.69 | 4,082,867 | +0.21(+0.85%) |
Mar 28, 2007 | 24.45 | 24.65 | 24.36 | 24.48 | 3,296,803 | -0.16(-0.66%) |
Mar 27, 2007 | 24.61 | 24.71 | 24.40 | 24.64 | 3,136,821 | -0.06(-0.23%) |
Mar 26, 2007 | 24.78 | 24.79 | 24.37 | 24.70 | 1,627,434 | -0.02(-0.06%) |
Mar 23, 2007 | 24.68 | 24.79 | 24.57 | 24.71 | 1,480,914 | +0.06(+0.23%) |
Mar 22, 2007 | 25.11 | 25.11 | 24.60 | 24.66 | 2,777,357 | -0.03(-0.10%) |
Mar 21, 2007 | 24.28 | 24.77 | 24.18 | 24.68 | 1,669,337 | +0.41(+1.67%) |
Mar 20, 2007 | 24.22 | 24.37 | 24.16 | 24.28 | 2,269,959 | +0.03(+0.10%) |
Mar 19, 2007 | 24.13 | 24.38 | 24.13 | 24.25 | 2,524,349 | +0.20(+0.84%) |
Mar 16, 2007 | 24.26 | 24.42 | 23.99 | 24.05 | 2,495,908 | -0.12(-0.50%) |
Mar 15, 2007 | 23.95 | 24.21 | 23.90 | 24.17 | 2,181,673 | +0.22(+0.93%) |
Mar 14, 2007 | 23.66 | 23.97 | 23.33 | 23.95 | 4,340,040 | +0.17(+0.72%) |
Mar 13, 2007 | 24.40 | 24.34 | 23.73 | 23.78 | 2,378,391 | -0.62(-2.55%) |
Mar 12, 2007 | 24.12 | 24.45 | 24.05 | 24.40 | 1,630,033 | +0.26(+1.07%) |
Mar 09, 2007 | 24.25 | 24.37 | 24.02 | 24.14 | 1,705,678 | -0.02(-0.08%) |
Mar 08, 2007 | 24.11 | 24.33 | 24.00 | 24.16 | 2,964,989 | +0.30(+1.27%) |
Mar 07, 2007 | 23.80 | 24.01 | 23.79 | 23.86 | 2,501,241 | -0.04(-0.17%) |
Mar 06, 2007 | 23.76 | 23.91 | 23.56 | 23.90 | 2,552,000 | +0.25(+1.07%) |
Mar 05, 2007 | 23.79 | 23.97 | 23.63 | 23.64 | 3,088,037 | -0.24(-1.02%) |
Mar 02, 2007 | 24.25 | 24.32 | 23.89 | 23.89 | 2,526,719 | -0.46(-1.87%) |
Mar 01, 2007 | 23.95 | 24.42 | 23.77 | 24.34 | 2,913,369 | +0.15(+0.61%) |
Feb 28, 2007 | 24.08 | 24.38 | 23.97 | 24.20 | 5,258,057 | +0.12(+0.48%) |
Feb 27, 2007 | 24.67 | 24.73 | 23.86 | 24.08 | 3,237,155 | -0.74(-2.98%) |
Feb 26, 2007 | 25.10 | 25.13 | 24.76 | 24.82 | 2,135,638 | -0.18(-0.73%) |
Feb 23, 2007 | 25.29 | 25.31 | 24.98 | 25.00 | 2,799,873 | -0.29(-1.14%) |
Feb 22, 2007 | 25.71 | 25.74 | 25.26 | 25.29 | 2,396,561 | -0.32(-1.27%) |
Feb 21, 2007 | 25.33 | 25.75 | 25.33 | 25.61 | 2,583,996 | -0.01(-0.04%) |
Feb 20, 2007 | 25.32 | 25.64 | 25.24 | 25.62 | 1,490,592 | +0.29(+1.14%) |
Feb 16, 2007 | 25.43 | 25.47 | 25.26 | 25.34 | 1,781,916 | -0.20(-0.79%) |
Feb 15, 2007 | 25.54 | 25.72 | 25.37 | 25.54 | 2,125,975 | -0.07(-0.28%) |
Feb 14, 2007 | 25.61 | 25.65 | 25.45 | 25.61 | 2,408,596 | +0.09(+0.34%) |
Feb 13, 2007 | 25.62 | 25.68 | 25.45 | 25.52 | 1,459,269 | +0.00(+0.00%) |
Feb 12, 2007 | 25.49 | 25.58 | 25.38 | 25.52 | 1,432,908 | +0.09(+0.34%) |
Feb 09, 2007 | 25.70 | 25.77 | 25.32 | 25.44 | 1,762,758 | -0.18(-0.69%) |
Feb 08, 2007 | 25.67 | 25.67 | 25.48 | 25.61 | 1,160,951 | -0.06(-0.24%) |
Feb 07, 2007 | 25.49 | 25.72 | 25.39 | 25.67 | 1,868,820 | +0.15(+0.58%) |
Feb 06, 2007 | 25.68 | 25.70 | 25.38 | 25.53 | 2,223,149 | -0.11(-0.41%) |
Feb 05, 2007 | 25.45 | 25.75 | 25.35 | 25.63 | 2,113,335 | +0.18(+0.72%) |
Feb 02, 2007 | 25.67 | 25.78 | 25.34 | 25.45 | 3,313,788 | -0.18(-0.69%) |