Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.31 | 23.34 | 22.98 | 23.03 | 7,290,440 | -0.27(-1.17%) |
Apr 27, 2007 | 22.56 | 23.31 | 22.40 | 23.31 | 8,299,093 | +0.73(+3.22%) |
Apr 26, 2007 | 22.92 | 22.92 | 22.53 | 22.58 | 9,036,651 | -0.42(-1.84%) |
Apr 25, 2007 | 22.88 | 23.03 | 22.82 | 23.00 | 4,988,400 | +0.11(+0.46%) |
Apr 24, 2007 | 23.04 | 23.04 | 22.70 | 22.90 | 8,062,031 | -0.07(-0.32%) |
Apr 23, 2007 | 23.04 | 23.09 | 22.90 | 22.97 | 3,113,233 | -0.03(-0.14%) |
Apr 20, 2007 | 22.64 | 23.06 | 22.51 | 23.00 | 7,450,736 | +0.50(+2.21%) |
Apr 19, 2007 | 22.77 | 22.78 | 22.46 | 22.51 | 6,501,933 | -0.36(-1.57%) |
Apr 18, 2007 | 23.10 | 23.22 | 22.82 | 22.87 | 4,666,259 | -0.27(-1.18%) |
Apr 17, 2007 | 23.08 | 23.35 | 23.08 | 23.14 | 3,594,118 | +0.00(+0.00%) |
Apr 16, 2007 | 22.96 | 23.17 | 22.82 | 23.14 | 3,962,225 | +0.32(+1.42%) |
Apr 13, 2007 | 22.88 | 22.90 | 22.65 | 22.82 | 6,301,739 | -0.09(-0.38%) |
Apr 12, 2007 | 22.93 | 23.07 | 22.81 | 22.90 | 4,645,434 | -0.02(-0.08%) |
Apr 11, 2007 | 23.37 | 23.41 | 22.81 | 22.92 | 7,033,449 | -0.50(-2.15%) |
Apr 10, 2007 | 23.32 | 23.52 | 23.31 | 23.42 | 3,177,097 | +0.04(+0.19%) |
Apr 09, 2007 | 23.53 | 23.55 | 23.33 | 23.38 | 5,916,934 | -0.14(-0.61%) |
Apr 05, 2007 | 23.59 | 23.64 | 23.46 | 23.52 | 4,552,420 | -0.01(-0.05%) |
Apr 04, 2007 | 23.36 | 23.54 | 23.28 | 23.54 | 8,042,577 | +0.17(+0.74%) |
Apr 03, 2007 | 23.42 | 23.48 | 23.23 | 23.36 | 12,994,466 | +0.08(+0.35%) |
Apr 02, 2007 | 23.71 | 23.80 | 23.22 | 23.28 | 7,432,430 | -0.23(-0.98%) |
Mar 30, 2007 | 23.75 | 23.95 | 23.32 | 23.51 | 12,765,932 | -0.35(-1.46%) |
Mar 29, 2007 | 24.13 | 24.40 | 23.82 | 23.86 | 10,916,404 | -0.48(-1.96%) |
Mar 28, 2007 | 24.59 | 24.75 | 24.11 | 24.34 | 8,902,713 | -0.31(-1.26%) |
Mar 27, 2007 | 25.12 | 25.16 | 24.64 | 24.65 | 5,483,133 | -0.59(-2.34%) |
Mar 26, 2007 | 25.24 | 25.33 | 25.00 | 25.24 | 3,151,786 | -0.05(-0.20%) |
Mar 23, 2007 | 25.29 | 25.46 | 25.24 | 25.29 | 2,363,409 | -0.09(-0.34%) |
Mar 22, 2007 | 25.45 | 25.52 | 25.27 | 25.37 | 2,297,233 | -0.02(-0.07%) |
Mar 21, 2007 | 24.91 | 25.39 | 24.74 | 25.39 | 4,234,295 | +0.58(+2.35%) |
Mar 20, 2007 | 24.75 | 24.95 | 24.70 | 24.81 | 4,115,387 | +0.03(+0.13%) |
Mar 19, 2007 | 24.67 | 24.95 | 24.65 | 24.78 | 2,601,026 | +0.11(+0.45%) |
Mar 16, 2007 | 24.73 | 24.90 | 24.53 | 24.67 | 4,837,112 | -0.20(-0.82%) |
Mar 15, 2007 | 24.63 | 24.90 | 24.34 | 24.87 | 5,326,952 | +0.30(+1.21%) |
Mar 14, 2007 | 24.17 | 24.58 | 24.08 | 24.57 | 5,591,401 | +0.37(+1.51%) |
Mar 13, 2007 | 24.70 | 24.56 | 24.02 | 24.21 | 6,593,299 | -0.50(-2.01%) |
Mar 12, 2007 | 24.57 | 24.77 | 24.50 | 24.70 | 2,757,204 | +0.19(+0.79%) |
Mar 09, 2007 | 25.00 | 25.00 | 24.46 | 24.51 | 3,628,246 | -0.22(-0.90%) |
Mar 08, 2007 | 24.94 | 24.96 | 24.68 | 24.73 | 3,807,972 | -0.02(-0.08%) |
Mar 07, 2007 | 24.42 | 24.84 | 24.42 | 24.75 | 5,149,175 | +0.02(+0.08%) |
Mar 06, 2007 | 24.47 | 24.88 | 24.42 | 24.73 | 4,536,973 | +0.21(+0.86%) |
Mar 05, 2007 | 24.31 | 24.75 | 24.17 | 24.52 | 6,925,870 | +0.21(+0.87%) |
Mar 02, 2007 | 24.61 | 24.65 | 24.29 | 24.31 | 4,405,570 | -0.53(-2.12%) |
Mar 01, 2007 | 24.67 | 24.92 | 24.27 | 24.84 | 10,206,323 | -0.38(-1.53%) |
Feb 28, 2007 | 25.23 | 25.86 | 25.16 | 25.22 | 7,690,708 | -0.43(-1.67%) |
Feb 27, 2007 | 26.03 | 26.25 | 25.39 | 25.65 | 7,324,542 | -0.60(-2.29%) |
Feb 26, 2007 | 26.35 | 26.39 | 26.05 | 26.26 | 5,048,741 | -0.06(-0.21%) |
Feb 23, 2007 | 26.03 | 26.34 | 25.91 | 26.31 | 6,271,992 | +0.37(+1.41%) |
Feb 22, 2007 | 25.81 | 25.95 | 25.56 | 25.94 | 3,077,316 | +0.10(+0.38%) |
Feb 21, 2007 | 25.83 | 25.89 | 25.50 | 25.85 | 2,738,996 | +0.02(+0.07%) |
Feb 20, 2007 | 25.57 | 25.93 | 25.47 | 25.83 | 3,407,363 | +0.01(+0.05%) |
Feb 16, 2007 | 25.91 | 25.93 | 25.65 | 25.81 | 2,622,262 | -0.04(-0.17%) |
Feb 15, 2007 | 25.83 | 26.01 | 25.75 | 25.86 | 3,103,356 | -0.07(-0.29%) |
Feb 14, 2007 | 25.45 | 26.03 | 25.39 | 25.93 | 6,035,471 | +0.56(+2.20%) |
Feb 13, 2007 | 25.27 | 25.55 | 25.05 | 25.37 | 4,809,712 | +0.23(+0.91%) |
Feb 12, 2007 | 25.16 | 25.23 | 25.03 | 25.14 | 3,121,754 | +0.10(+0.40%) |
Feb 09, 2007 | 25.39 | 25.42 | 24.91 | 25.04 | 3,910,680 | -0.20(-0.81%) |
Feb 08, 2007 | 25.15 | 25.42 | 25.15 | 25.25 | 2,473,749 | +0.02(+0.10%) |
Feb 07, 2007 | 25.17 | 25.32 | 25.06 | 25.22 | 4,110,132 | +0.14(+0.57%) |
Feb 06, 2007 | 25.30 | 25.31 | 24.86 | 25.08 | 3,535,272 | -0.06(-0.25%) |
Feb 05, 2007 | 25.06 | 25.30 | 24.97 | 25.14 | 4,176,303 | +0.04(+0.15%) |
Feb 02, 2007 | 24.99 | 25.21 | 24.99 | 25.11 | 2,019,178 | +0.07(+0.30%) |