Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.08 | 25.58 | 25.02 | 25.08 | 36,794,908 | +0.02(+0.06%) |
Apr 27, 2007 | 24.98 | 25.37 | 24.81 | 25.07 | 32,197,584 | +0.09(+0.38%) |
Apr 26, 2007 | 25.22 | 25.44 | 24.82 | 24.97 | 34,785,040 | +0.07(+0.29%) |
Apr 25, 2007 | 24.74 | 25.22 | 24.47 | 24.90 | 37,305,584 | +0.36(+1.45%) |
Apr 24, 2007 | 24.91 | 24.96 | 24.47 | 24.54 | 27,158,500 | -0.33(-1.33%) |
Apr 23, 2007 | 25.05 | 25.14 | 24.85 | 24.88 | 22,449,526 | -0.11(-0.44%) |
Apr 20, 2007 | 25.66 | 25.66 | 24.77 | 24.99 | 30,804,830 | -0.29(-1.16%) |
Apr 19, 2007 | 25.35 | 25.46 | 25.14 | 25.28 | 18,657,604 | -0.27(-1.05%) |
Apr 18, 2007 | 25.58 | 25.77 | 25.26 | 25.55 | 20,716,228 | -0.17(-0.68%) |
Apr 17, 2007 | 26.05 | 26.11 | 25.48 | 25.72 | 29,470,472 | -0.26(-1.00%) |
Apr 16, 2007 | 25.79 | 26.05 | 25.65 | 25.98 | 30,609,454 | +0.19(+0.73%) |
Apr 13, 2007 | 25.84 | 25.93 | 25.66 | 25.79 | 16,234,730 | -0.04(-0.15%) |
Apr 12, 2007 | 25.75 | 25.89 | 25.30 | 25.83 | 27,054,976 | +0.21(+0.83%) |
Apr 11, 2007 | 25.97 | 26.37 | 25.52 | 25.62 | 34,535,484 | -0.32(-1.25%) |
Apr 10, 2007 | 25.78 | 25.99 | 25.64 | 25.94 | 22,135,304 | +0.21(+0.80%) |
Apr 09, 2007 | 26.07 | 26.09 | 25.60 | 25.74 | 22,781,668 | -0.27(-1.03%) |
Apr 05, 2007 | 25.78 | 26.20 | 25.42 | 26.01 | 21,017,626 | +0.08(+0.30%) |
Apr 04, 2007 | 25.82 | 26.00 | 25.58 | 25.93 | 25,339,720 | +0.06(+0.24%) |
Apr 03, 2007 | 25.82 | 26.01 | 25.48 | 25.86 | 59,524,116 | +0.39(+1.52%) |
Apr 02, 2007 | 25.11 | 25.57 | 24.99 | 25.48 | 41,753,448 | +0.42(+1.67%) |
Mar 30, 2007 | 25.31 | 25.42 | 24.87 | 25.06 | 24,488,124 | -0.24(-0.94%) |
Mar 29, 2007 | 24.77 | 25.55 | 24.58 | 25.29 | 50,270,520 | +0.58(+2.33%) |
Mar 28, 2007 | 24.66 | 24.76 | 24.36 | 24.72 | 45,843,692 | +0.21(+0.87%) |
Mar 27, 2007 | 24.77 | 24.77 | 24.39 | 24.51 | 73,332,608 | -0.26(-1.05%) |
Mar 26, 2007 | 24.67 | 24.79 | 24.31 | 24.77 | 41,267,528 | +0.23(+0.93%) |
Mar 23, 2007 | 24.35 | 24.67 | 24.26 | 24.54 | 40,069,872 | +0.26(+1.07%) |
Mar 22, 2007 | 24.36 | 24.39 | 23.88 | 24.28 | 34,908,916 | +0.05(+0.20%) |
Mar 21, 2007 | 24.16 | 24.36 | 23.86 | 24.23 | 49,329,792 | +0.15(+0.62%) |
Mar 20, 2007 | 25.50 | 25.71 | 23.35 | 24.08 | 125,852,640 | -1.50(-5.86%) |
Mar 19, 2007 | 25.50 | 25.80 | 25.47 | 25.58 | 21,664,654 | +0.27(+1.06%) |
Mar 16, 2007 | 25.37 | 25.56 | 25.11 | 25.31 | 24,374,754 | -0.06(-0.25%) |
Mar 15, 2007 | 25.26 | 25.50 | 25.05 | 25.37 | 17,050,712 | +0.24(+0.97%) |
Mar 14, 2007 | 25.13 | 25.37 | 24.68 | 25.13 | 28,861,450 | +0.02(+0.09%) |
Mar 13, 2007 | 25.41 | 25.83 | 25.08 | 25.11 | 28,942,714 | -0.31(-1.21%) |
Mar 12, 2007 | 25.22 | 25.50 | 25.13 | 25.41 | 17,390,430 | +0.13(+0.53%) |
Mar 09, 2007 | 25.33 | 25.50 | 24.95 | 25.28 | 31,898,406 | +0.23(+0.91%) |
Mar 08, 2007 | 25.02 | 25.22 | 24.70 | 25.05 | 34,038,852 | +0.22(+0.89%) |
Mar 07, 2007 | 24.53 | 25.18 | 24.36 | 24.83 | 35,967,336 | +0.38(+1.55%) |
Mar 06, 2007 | 24.19 | 24.62 | 24.13 | 24.45 | 20,285,626 | +0.54(+2.28%) |
Mar 05, 2007 | 24.06 | 24.55 | 23.87 | 23.91 | 19,833,430 | -0.55(-2.26%) |
Mar 02, 2007 | 24.74 | 24.99 | 24.32 | 24.46 | 24,032,648 | -0.28(-1.15%) |
Mar 01, 2007 | 24.11 | 25.08 | 23.83 | 24.74 | 25,107,812 | +0.33(+1.36%) |
Feb 28, 2007 | 24.45 | 24.77 | 24.36 | 24.41 | 29,846,726 | +0.15(+0.62%) |
Feb 27, 2007 | 24.73 | 25.26 | 24.17 | 24.26 | 31,110,596 | -0.92(-3.67%) |
Feb 26, 2007 | 25.08 | 25.50 | 25.08 | 25.18 | 20,126,302 | +0.28(+1.11%) |
Feb 23, 2007 | 24.99 | 25.30 | 24.88 | 24.91 | 20,477,144 | +0.03(+0.13%) |
Feb 22, 2007 | 23.97 | 24.94 | 23.76 | 24.88 | 26,638,034 | +0.98(+4.10%) |
Feb 21, 2007 | 23.72 | 24.00 | 23.45 | 23.90 | 17,084,152 | +0.19(+0.80%) |
Feb 20, 2007 | 23.57 | 23.74 | 23.45 | 23.71 | 11,701,370 | -0.02(-0.07%) |
Feb 16, 2007 | 23.90 | 24.07 | 23.68 | 23.72 | 18,476,588 | -0.26(-1.09%) |
Feb 15, 2007 | 24.07 | 24.07 | 23.67 | 23.98 | 19,730,070 | -0.25(-1.04%) |
Feb 14, 2007 | 24.17 | 24.39 | 23.90 | 24.24 | 18,831,512 | +0.04(+0.16%) |
Feb 13, 2007 | 23.52 | 24.39 | 23.51 | 24.20 | 30,027,356 | +0.73(+3.09%) |
Feb 12, 2007 | 23.50 | 23.50 | 23.26 | 23.47 | 16,121,303 | -0.14(-0.60%) |
Feb 09, 2007 | 23.52 | 23.88 | 23.36 | 23.61 | 17,726,726 | +0.15(+0.64%) |
Feb 08, 2007 | 23.44 | 23.53 | 23.17 | 23.46 | 17,895,952 | +0.06(+0.27%) |
Feb 07, 2007 | 23.68 | 23.71 | 23.31 | 23.40 | 19,552,232 | -0.20(-0.84%) |
Feb 06, 2007 | 23.79 | 23.79 | 23.42 | 23.60 | 14,195,543 | +0.06(+0.23%) |
Feb 05, 2007 | 23.72 | 23.74 | 23.54 | 23.54 | 15,428,632 | +0.06(+0.24%) |
Feb 02, 2007 | 23.46 | 23.63 | 23.25 | 23.49 | 18,095,704 | +0.10(+0.44%) |