Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.79 | 22.99 | 22.67 | 22.67 | 89,546,048 | -0.14(-0.60%) |
Apr 27, 2007 | 22.79 | 23.27 | 22.71 | 22.80 | 169,476,560 | +0.77(+3.51%) |
Apr 26, 2007 | 22.02 | 22.22 | 21.89 | 22.03 | 92,160,776 | +0.08(+0.38%) |
Apr 25, 2007 | 21.85 | 21.95 | 21.72 | 21.95 | 52,152,108 | +0.15(+0.69%) |
Apr 24, 2007 | 21.80 | 21.92 | 21.64 | 21.80 | 45,225,616 | +0.01(+0.03%) |
Apr 23, 2007 | 21.92 | 21.95 | 21.70 | 21.79 | 55,458,320 | -0.18(-0.83%) |
Apr 20, 2007 | 21.95 | 22.03 | 21.73 | 21.97 | 81,396,288 | +0.25(+1.15%) |
Apr 19, 2007 | 21.46 | 21.87 | 21.39 | 21.72 | 59,213,112 | +0.07(+0.31%) |
Apr 18, 2007 | 21.66 | 21.70 | 21.47 | 21.65 | 55,184,572 | -0.19(-0.87%) |
Apr 17, 2007 | 21.67 | 21.87 | 21.62 | 21.84 | 43,814,272 | +0.09(+0.42%) |
Apr 16, 2007 | 21.65 | 21.77 | 21.36 | 21.75 | 40,604,552 | +0.09(+0.42%) |
Apr 13, 2007 | 21.52 | 21.73 | 21.27 | 21.66 | 47,555,952 | +0.05(+0.25%) |
Apr 12, 2007 | 21.24 | 21.67 | 21.23 | 21.61 | 57,808,356 | +0.33(+1.53%) |
Apr 11, 2007 | 21.42 | 21.63 | 21.19 | 21.28 | 58,602,488 | -0.22(-1.02%) |
Apr 10, 2007 | 21.58 | 21.68 | 21.36 | 21.50 | 51,043,768 | -0.13(-0.60%) |
Apr 09, 2007 | 21.63 | 21.74 | 21.49 | 21.63 | 41,455,644 | +0.02(+0.07%) |
Apr 05, 2007 | 21.44 | 21.69 | 21.42 | 21.61 | 39,886,332 | +0.04(+0.18%) |
Apr 04, 2007 | 21.21 | 21.79 | 21.12 | 21.58 | 83,552,752 | +0.48(+2.26%) |
Apr 03, 2007 | 21.09 | 21.24 | 21.01 | 21.10 | 52,618,116 | +0.10(+0.47%) |
Apr 02, 2007 | 21.11 | 21.14 | 20.86 | 21.00 | 55,447,916 | -0.10(-0.47%) |
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,162,504 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,309,488 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,757,492 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,906,056 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,731,192 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,731,248 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,335,400 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.86 | 21.59 | 100,115,888 | +0.51(+2.44%) |
Mar 20, 2007 | 21.14 | 21.32 | 21.02 | 21.08 | 63,284,932 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,267,988 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,908,072 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,351,816 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,028,544 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,274,592 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,232,364 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,822,080 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,333,192 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,745,576 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,204,056 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,582,032 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,554,632 | -0.25(-1.17%) |
Mar 01, 2007 | 21.06 | 21.45 | 20.99 | 21.27 | 105,903,712 | -0.06(-0.28%) |
Feb 28, 2007 | 21.16 | 21.39 | 21.14 | 21.33 | 114,207,832 | +0.23(+1.08%) |
Feb 27, 2007 | 21.74 | 21.93 | 21.04 | 21.10 | 115,174,320 | -0.91(-4.13%) |
Feb 26, 2007 | 21.92 | 22.05 | 21.82 | 22.01 | 83,916,976 | +0.13(+0.59%) |
Feb 23, 2007 | 22.12 | 22.17 | 21.87 | 21.88 | 84,343,864 | -0.37(-1.67%) |
Feb 22, 2007 | 22.19 | 22.36 | 22.08 | 22.25 | 76,287,784 | +0.03(+0.14%) |
Feb 21, 2007 | 21.77 | 22.25 | 21.76 | 22.22 | 90,626,488 | +0.39(+1.80%) |
Feb 20, 2007 | 21.67 | 21.85 | 21.55 | 21.83 | 71,309,920 | +0.07(+0.31%) |
Feb 16, 2007 | 21.86 | 21.91 | 21.69 | 21.76 | 144,447,104 | -0.55(-2.44%) |
Feb 15, 2007 | 22.39 | 22.45 | 22.12 | 22.30 | 84,353,800 | +0.05(+0.20%) |
Feb 14, 2007 | 22.08 | 22.48 | 22.07 | 22.26 | 73,427,288 | +0.30(+1.34%) |
Feb 13, 2007 | 21.99 | 22.11 | 21.92 | 21.96 | 66,505,236 | +0.05(+0.24%) |
Feb 12, 2007 | 21.87 | 22.02 | 21.83 | 21.91 | 69,709,488 | -0.03(-0.14%) |
Feb 09, 2007 | 22.22 | 22.26 | 21.90 | 21.94 | 92,232,248 | -0.21(-0.96%) |
Feb 08, 2007 | 22.14 | 22.56 | 22.11 | 22.15 | 64,396,900 | -0.08(-0.37%) |
Feb 07, 2007 | 22.44 | 22.48 | 22.14 | 22.23 | 86,051,888 | -0.11(-0.47%) |
Feb 06, 2007 | 22.40 | 22.52 | 22.12 | 22.34 | 104,721,984 | -0.08(-0.34%) |
Feb 05, 2007 | 22.69 | 22.73 | 22.27 | 22.42 | 130,939,656 | -0.44(-1.92%) |
Feb 02, 2007 | 23.33 | 23.35 | 22.81 | 22.86 | 79,787,560 | -0.28(-1.21%) |