Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.88 | 24.88 | 24.41 | 24.43 | 3,247,170 | -0.35(-1.41%) |
Apr 27, 2007 | 24.78 | 25.00 | 24.72 | 24.78 | 2,844,204 | -0.10(-0.41%) |
Apr 26, 2007 | 25.35 | 25.35 | 24.54 | 24.88 | 4,229,574 | +0.16(+0.66%) |
Apr 25, 2007 | 24.83 | 24.92 | 24.25 | 24.72 | 7,631,893 | -0.73(-2.87%) |
Apr 24, 2007 | 25.53 | 25.63 | 25.30 | 25.45 | 1,790,306 | -0.12(-0.46%) |
Apr 23, 2007 | 25.36 | 25.61 | 25.36 | 25.57 | 1,611,866 | +0.21(+0.82%) |
Apr 20, 2007 | 25.23 | 25.36 | 25.21 | 25.36 | 2,654,006 | +0.44(+1.77%) |
Apr 19, 2007 | 25.23 | 25.23 | 24.63 | 24.92 | 1,750,827 | +0.05(+0.20%) |
Apr 18, 2007 | 24.90 | 24.95 | 24.73 | 24.87 | 1,876,786 | -0.12(-0.47%) |
Apr 17, 2007 | 24.81 | 25.02 | 24.68 | 24.99 | 1,934,870 | +0.16(+0.65%) |
Apr 16, 2007 | 24.51 | 24.82 | 24.51 | 24.82 | 1,242,212 | +0.36(+1.45%) |
Apr 13, 2007 | 24.44 | 24.54 | 24.30 | 24.47 | 1,323,221 | +0.03(+0.12%) |
Apr 12, 2007 | 24.22 | 24.45 | 24.07 | 24.44 | 1,652,636 | +0.21(+0.88%) |
Apr 11, 2007 | 24.53 | 24.56 | 24.14 | 24.22 | 2,749,272 | -0.35(-1.41%) |
Apr 10, 2007 | 24.75 | 24.80 | 24.55 | 24.57 | 1,994,350 | -0.18(-0.72%) |
Apr 09, 2007 | 24.96 | 24.98 | 24.69 | 24.75 | 1,476,250 | -0.21(-0.83%) |
Apr 05, 2007 | 25.03 | 25.08 | 24.85 | 24.96 | 1,485,816 | -0.04(-0.16%) |
Apr 04, 2007 | 24.95 | 25.13 | 24.86 | 25.00 | 1,689,846 | +0.08(+0.31%) |
Apr 03, 2007 | 24.83 | 25.01 | 24.74 | 24.92 | 2,186,182 | +0.24(+0.99%) |
Apr 02, 2007 | 24.84 | 24.91 | 24.63 | 24.68 | 3,743,690 | -0.11(-0.43%) |
Mar 30, 2007 | 24.74 | 25.12 | 24.54 | 24.78 | 3,477,606 | +0.03(+0.10%) |
Mar 29, 2007 | 24.70 | 24.84 | 24.57 | 24.76 | 4,071,403 | +0.21(+0.85%) |
Mar 28, 2007 | 24.52 | 24.72 | 24.43 | 24.55 | 3,287,546 | -0.16(-0.66%) |
Mar 27, 2007 | 24.68 | 24.78 | 24.47 | 24.71 | 3,128,014 | -0.06(-0.23%) |
Mar 26, 2007 | 24.85 | 24.86 | 24.44 | 24.77 | 1,622,864 | -0.02(-0.06%) |
Mar 23, 2007 | 24.75 | 24.86 | 24.64 | 24.78 | 1,476,756 | +0.06(+0.23%) |
Mar 22, 2007 | 25.18 | 25.18 | 24.67 | 24.73 | 2,769,558 | -0.03(-0.10%) |
Mar 21, 2007 | 24.35 | 24.84 | 24.24 | 24.75 | 1,664,650 | +0.41(+1.67%) |
Mar 20, 2007 | 24.28 | 24.44 | 24.23 | 24.35 | 2,263,585 | +0.03(+0.10%) |
Mar 19, 2007 | 24.19 | 24.45 | 24.19 | 24.32 | 2,517,261 | +0.20(+0.84%) |
Mar 16, 2007 | 24.33 | 24.49 | 24.06 | 24.12 | 2,488,900 | -0.12(-0.50%) |
Mar 15, 2007 | 24.02 | 24.27 | 23.97 | 24.24 | 2,175,547 | +0.22(+0.93%) |
Mar 14, 2007 | 23.73 | 24.04 | 23.39 | 24.02 | 4,327,854 | +0.17(+0.72%) |
Mar 13, 2007 | 24.47 | 24.41 | 23.80 | 23.84 | 2,371,713 | -0.62(-2.55%) |
Mar 12, 2007 | 24.18 | 24.52 | 24.12 | 24.47 | 1,625,456 | +0.26(+1.07%) |
Mar 09, 2007 | 24.32 | 24.44 | 24.09 | 24.21 | 1,700,889 | -0.02(-0.08%) |
Mar 08, 2007 | 24.18 | 24.40 | 24.07 | 24.23 | 2,956,664 | +0.30(+1.27%) |
Mar 07, 2007 | 23.86 | 24.08 | 23.85 | 23.92 | 2,494,218 | -0.04(-0.17%) |
Mar 06, 2007 | 23.82 | 23.98 | 23.63 | 23.97 | 2,544,835 | +0.25(+1.07%) |
Mar 05, 2007 | 23.85 | 24.04 | 23.70 | 23.71 | 3,079,366 | -0.24(-1.02%) |
Mar 02, 2007 | 24.32 | 24.39 | 23.95 | 23.95 | 2,519,625 | -0.46(-1.87%) |
Mar 01, 2007 | 24.02 | 24.49 | 23.83 | 24.41 | 2,905,188 | +0.15(+0.61%) |
Feb 28, 2007 | 24.15 | 24.45 | 24.04 | 24.26 | 5,243,293 | +0.12(+0.48%) |
Feb 27, 2007 | 24.74 | 24.80 | 23.93 | 24.15 | 3,228,066 | -0.74(-2.98%) |
Feb 26, 2007 | 25.17 | 25.20 | 24.83 | 24.89 | 2,129,641 | -0.18(-0.73%) |
Feb 23, 2007 | 25.36 | 25.38 | 25.05 | 25.07 | 2,792,011 | -0.29(-1.14%) |
Feb 22, 2007 | 25.78 | 25.81 | 25.33 | 25.36 | 2,389,832 | -0.32(-1.27%) |
Feb 21, 2007 | 25.40 | 25.82 | 25.40 | 25.69 | 2,576,741 | -0.01(-0.04%) |
Feb 20, 2007 | 25.39 | 25.71 | 25.31 | 25.70 | 1,486,407 | +0.29(+1.14%) |
Feb 16, 2007 | 25.50 | 25.54 | 25.34 | 25.41 | 1,776,913 | -0.20(-0.79%) |
Feb 15, 2007 | 25.62 | 25.79 | 25.44 | 25.61 | 2,120,006 | -0.07(-0.28%) |
Feb 14, 2007 | 25.68 | 25.73 | 25.52 | 25.68 | 2,401,833 | +0.09(+0.34%) |
Feb 13, 2007 | 25.69 | 25.75 | 25.52 | 25.59 | 1,455,172 | +0.00(+0.00%) |
Feb 12, 2007 | 25.56 | 25.65 | 25.45 | 25.59 | 1,428,885 | +0.09(+0.34%) |
Feb 09, 2007 | 25.77 | 25.84 | 25.39 | 25.51 | 1,757,809 | -0.18(-0.69%) |
Feb 08, 2007 | 25.75 | 25.75 | 25.55 | 25.69 | 1,157,692 | -0.06(-0.24%) |
Feb 07, 2007 | 25.56 | 25.79 | 25.46 | 25.75 | 1,863,573 | +0.15(+0.57%) |
Feb 06, 2007 | 25.76 | 25.77 | 25.45 | 25.60 | 2,216,907 | -0.11(-0.41%) |
Feb 05, 2007 | 25.52 | 25.82 | 25.42 | 25.71 | 2,107,401 | +0.18(+0.72%) |
Feb 02, 2007 | 25.74 | 25.85 | 25.41 | 25.52 | 3,304,484 | -0.18(-0.69%) |