Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.87 | 24.87 | 24.41 | 24.43 | 3,247,754 | -0.35(-1.41%) |
Apr 27, 2007 | 24.77 | 24.99 | 24.72 | 24.78 | 2,844,715 | -0.10(-0.41%) |
Apr 26, 2007 | 25.34 | 25.34 | 24.53 | 24.88 | 4,230,334 | +0.16(+0.66%) |
Apr 25, 2007 | 24.82 | 24.92 | 24.25 | 24.72 | 7,633,264 | -0.73(-2.87%) |
Apr 24, 2007 | 25.52 | 25.62 | 25.30 | 25.45 | 1,790,628 | -0.12(-0.46%) |
Apr 23, 2007 | 25.36 | 25.61 | 25.36 | 25.56 | 1,612,156 | +0.21(+0.82%) |
Apr 20, 2007 | 25.23 | 25.36 | 25.20 | 25.36 | 2,654,483 | +0.44(+1.77%) |
Apr 19, 2007 | 25.23 | 25.23 | 24.62 | 24.92 | 1,751,141 | +0.05(+0.20%) |
Apr 18, 2007 | 24.90 | 24.94 | 24.73 | 24.86 | 1,877,123 | -0.12(-0.47%) |
Apr 17, 2007 | 24.81 | 25.02 | 24.68 | 24.98 | 1,935,217 | +0.16(+0.65%) |
Apr 16, 2007 | 24.51 | 24.82 | 24.51 | 24.82 | 1,242,435 | +0.36(+1.45%) |
Apr 13, 2007 | 24.43 | 24.54 | 24.30 | 24.46 | 1,323,459 | +0.03(+0.12%) |
Apr 12, 2007 | 24.21 | 24.44 | 24.07 | 24.43 | 1,652,932 | +0.21(+0.88%) |
Apr 11, 2007 | 24.52 | 24.55 | 24.14 | 24.22 | 2,749,766 | -0.35(-1.40%) |
Apr 10, 2007 | 24.74 | 24.80 | 24.55 | 24.56 | 1,994,708 | -0.18(-0.72%) |
Apr 09, 2007 | 24.96 | 24.97 | 24.69 | 24.74 | 1,476,515 | -0.21(-0.83%) |
Apr 05, 2007 | 25.03 | 25.08 | 24.85 | 24.95 | 1,486,083 | -0.04(-0.16%) |
Apr 04, 2007 | 24.94 | 25.13 | 24.85 | 24.99 | 1,690,150 | +0.08(+0.31%) |
Apr 03, 2007 | 24.82 | 25.00 | 24.74 | 24.92 | 2,186,575 | +0.24(+0.99%) |
Apr 02, 2007 | 24.84 | 24.91 | 24.63 | 24.67 | 3,744,363 | -0.11(-0.43%) |
Mar 30, 2007 | 24.73 | 25.12 | 24.54 | 24.78 | 3,478,231 | +0.03(+0.10%) |
Mar 29, 2007 | 24.70 | 24.84 | 24.56 | 24.75 | 4,072,134 | +0.21(+0.85%) |
Mar 28, 2007 | 24.52 | 24.72 | 24.42 | 24.54 | 3,288,136 | -0.16(-0.66%) |
Mar 27, 2007 | 24.67 | 24.77 | 24.46 | 24.71 | 3,128,576 | -0.06(-0.23%) |
Mar 26, 2007 | 24.85 | 24.86 | 24.44 | 24.76 | 1,623,156 | -0.02(-0.06%) |
Mar 23, 2007 | 24.75 | 24.85 | 24.63 | 24.78 | 1,477,021 | +0.06(+0.23%) |
Mar 22, 2007 | 25.17 | 25.17 | 24.66 | 24.72 | 2,770,056 | -0.03(-0.10%) |
Mar 21, 2007 | 24.34 | 24.84 | 24.24 | 24.75 | 1,664,949 | +0.41(+1.67%) |
Mar 20, 2007 | 24.28 | 24.44 | 24.22 | 24.34 | 2,263,992 | +0.03(+0.10%) |
Mar 19, 2007 | 24.19 | 24.45 | 24.19 | 24.32 | 2,517,713 | +0.20(+0.84%) |
Mar 16, 2007 | 24.33 | 24.48 | 24.05 | 24.11 | 2,489,347 | -0.12(-0.50%) |
Mar 15, 2007 | 24.01 | 24.27 | 23.96 | 24.23 | 2,175,938 | +0.22(+0.93%) |
Mar 14, 2007 | 23.73 | 24.04 | 23.39 | 24.01 | 4,328,631 | +0.17(+0.72%) |
Mar 13, 2007 | 24.46 | 24.40 | 23.79 | 23.84 | 2,372,139 | -0.62(-2.55%) |
Mar 12, 2007 | 24.18 | 24.51 | 24.12 | 24.46 | 1,625,748 | +0.26(+1.07%) |
Mar 09, 2007 | 24.32 | 24.44 | 24.09 | 24.20 | 1,701,195 | -0.02(-0.08%) |
Mar 08, 2007 | 24.17 | 24.39 | 24.07 | 24.22 | 2,957,195 | +0.30(+1.27%) |
Mar 07, 2007 | 23.86 | 24.07 | 23.85 | 23.92 | 2,494,666 | -0.04(-0.17%) |
Mar 06, 2007 | 23.82 | 23.98 | 23.63 | 23.96 | 2,545,292 | +0.25(+1.07%) |
Mar 05, 2007 | 23.85 | 24.04 | 23.69 | 23.71 | 3,079,919 | -0.24(-1.02%) |
Mar 02, 2007 | 24.32 | 24.38 | 23.95 | 23.95 | 2,520,077 | -0.46(-1.87%) |
Mar 01, 2007 | 24.01 | 24.49 | 23.83 | 24.41 | 2,905,710 | +0.15(+0.61%) |
Feb 28, 2007 | 24.14 | 24.45 | 24.03 | 24.26 | 5,244,235 | +0.12(+0.48%) |
Feb 27, 2007 | 24.73 | 24.79 | 23.93 | 24.14 | 3,228,646 | -0.74(-2.98%) |
Feb 26, 2007 | 25.16 | 25.20 | 24.83 | 24.88 | 2,130,024 | -0.18(-0.73%) |
Feb 23, 2007 | 25.36 | 25.38 | 25.04 | 25.07 | 2,792,513 | -0.29(-1.14%) |
Feb 22, 2007 | 25.77 | 25.80 | 25.33 | 25.36 | 2,390,262 | -0.32(-1.27%) |
Feb 21, 2007 | 25.39 | 25.82 | 25.39 | 25.68 | 2,577,204 | -0.01(-0.04%) |
Feb 20, 2007 | 25.38 | 25.71 | 25.31 | 25.69 | 1,486,674 | +0.29(+1.14%) |
Feb 16, 2007 | 25.49 | 25.53 | 25.33 | 25.40 | 1,777,232 | -0.20(-0.79%) |
Feb 15, 2007 | 25.61 | 25.79 | 25.44 | 25.61 | 2,120,387 | -0.07(-0.28%) |
Feb 14, 2007 | 25.68 | 25.72 | 25.52 | 25.68 | 2,402,264 | +0.09(+0.34%) |
Feb 13, 2007 | 25.69 | 25.75 | 25.52 | 25.59 | 1,455,433 | +0.00(+0.00%) |
Feb 12, 2007 | 25.56 | 25.65 | 25.45 | 25.59 | 1,429,141 | +0.09(+0.34%) |
Feb 09, 2007 | 25.76 | 25.83 | 25.38 | 25.50 | 1,758,125 | -0.18(-0.69%) |
Feb 08, 2007 | 25.74 | 25.74 | 25.54 | 25.68 | 1,157,900 | -0.06(-0.24%) |
Feb 07, 2007 | 25.55 | 25.78 | 25.46 | 25.74 | 1,863,907 | +0.15(+0.58%) |
Feb 06, 2007 | 25.75 | 25.76 | 25.45 | 25.60 | 2,217,305 | -0.11(-0.41%) |
Feb 05, 2007 | 25.52 | 25.81 | 25.42 | 25.70 | 2,107,780 | +0.18(+0.72%) |
Feb 02, 2007 | 25.74 | 25.85 | 25.41 | 25.52 | 3,305,078 | -0.18(-0.69%) |