Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.06 | 26.27 | 25.81 | 25.84 | 2,023,274 | -0.25(-0.97%) |
Apr 27, 2007 | 25.74 | 26.23 | 25.69 | 26.10 | 2,436,803 | +0.03(+0.10%) |
Apr 26, 2007 | 26.24 | 26.25 | 25.85 | 26.07 | 2,500,060 | -0.54(-2.03%) |
Apr 25, 2007 | 26.48 | 26.61 | 26.29 | 26.61 | 2,334,837 | +0.37(+1.40%) |
Apr 24, 2007 | 26.27 | 26.42 | 25.96 | 26.24 | 3,809,571 | -0.20(-0.75%) |
Apr 23, 2007 | 26.30 | 26.53 | 26.18 | 26.44 | 2,456,630 | +0.09(+0.35%) |
Apr 20, 2007 | 26.31 | 26.49 | 26.31 | 26.35 | 2,860,718 | +0.28(+1.08%) |
Apr 19, 2007 | 25.90 | 26.21 | 25.88 | 26.07 | 3,989,900 | -0.47(-1.77%) |
Apr 18, 2007 | 26.75 | 26.79 | 26.41 | 26.54 | 4,132,464 | -0.51(-1.87%) |
Apr 17, 2007 | 26.92 | 27.22 | 26.74 | 27.04 | 3,809,099 | +0.06(+0.21%) |
Apr 16, 2007 | 26.70 | 26.98 | 26.64 | 26.98 | 4,503,507 | +0.82(+3.13%) |
Apr 13, 2007 | 25.95 | 26.26 | 25.87 | 26.16 | 2,741,758 | +0.03(+0.12%) |
Apr 12, 2007 | 25.87 | 26.16 | 25.72 | 26.13 | 3,562,208 | +0.29(+1.11%) |
Apr 11, 2007 | 26.05 | 26.23 | 25.68 | 25.84 | 5,301,299 | -0.16(-0.62%) |
Apr 10, 2007 | 25.90 | 26.23 | 25.86 | 26.01 | 5,188,947 | +0.53(+2.07%) |
Apr 09, 2007 | 25.42 | 25.63 | 25.31 | 25.48 | 2,136,569 | +0.14(+0.56%) |
Apr 05, 2007 | 25.38 | 25.47 | 25.23 | 25.34 | 3,393,209 | -0.16(-0.62%) |
Apr 04, 2007 | 25.07 | 25.49 | 24.95 | 25.49 | 4,510,116 | +0.25(+0.99%) |
Apr 03, 2007 | 25.00 | 25.24 | 24.89 | 25.24 | 9,462,087 | +0.82(+3.35%) |
Apr 02, 2007 | 24.19 | 24.46 | 23.97 | 24.42 | 2,856,942 | +0.30(+1.22%) |
Mar 30, 2007 | 24.07 | 24.24 | 23.94 | 24.13 | 3,277,080 | +0.22(+0.93%) |
Mar 29, 2007 | 23.83 | 24.07 | 23.65 | 23.91 | 4,504,452 | +0.40(+1.71%) |
Mar 28, 2007 | 23.68 | 23.78 | 23.44 | 23.50 | 3,903,984 | -0.54(-2.25%) |
Mar 27, 2007 | 23.96 | 24.09 | 23.86 | 24.04 | 2,943,802 | -0.12(-0.48%) |
Mar 26, 2007 | 24.26 | 24.26 | 23.62 | 24.16 | 4,331,675 | +0.22(+0.93%) |
Mar 23, 2007 | 24.04 | 24.12 | 23.85 | 23.94 | 3,589,588 | +0.21(+0.89%) |
Mar 22, 2007 | 24.05 | 24.05 | 23.69 | 23.73 | 3,529,164 | +0.01(+0.03%) |
Mar 21, 2007 | 23.23 | 23.72 | 23.21 | 23.72 | 4,341,117 | +0.75(+3.27%) |
Mar 20, 2007 | 22.72 | 23.11 | 22.63 | 22.97 | 2,988,176 | +0.14(+0.63%) |
Mar 19, 2007 | 22.60 | 22.91 | 22.54 | 22.82 | 3,151,511 | +0.54(+2.42%) |
Mar 16, 2007 | 22.41 | 22.57 | 22.18 | 22.29 | 2,371,658 | -0.04(-0.19%) |
Mar 15, 2007 | 21.95 | 22.40 | 21.89 | 22.33 | 3,199,662 | +0.61(+2.81%) |
Mar 14, 2007 | 21.46 | 21.81 | 21.09 | 21.72 | 5,297,522 | -0.04(-0.20%) |
Mar 13, 2007 | 22.36 | 22.36 | 21.74 | 21.76 | 2,592,585 | -0.60(-2.66%) |
Mar 12, 2007 | 22.21 | 22.50 | 22.10 | 22.36 | 3,057,098 | +0.05(+0.21%) |
Mar 09, 2007 | 22.50 | 22.56 | 22.19 | 22.31 | 2,435,859 | -0.09(-0.39%) |
Mar 08, 2007 | 22.56 | 22.56 | 22.31 | 22.40 | 3,391,320 | +0.22(+0.99%) |
Mar 07, 2007 | 22.26 | 22.53 | 22.07 | 22.18 | 5,036,942 | -0.13(-0.58%) |
Mar 06, 2007 | 22.18 | 22.43 | 21.94 | 22.31 | 4,270,307 | +0.73(+3.41%) |
Mar 05, 2007 | 21.46 | 21.92 | 21.39 | 21.57 | 4,605,474 | -0.28(-1.30%) |
Mar 02, 2007 | 22.20 | 22.40 | 21.80 | 21.86 | 3,857,721 | -0.54(-2.43%) |
Mar 01, 2007 | 22.22 | 22.62 | 21.86 | 22.40 | 4,757,479 | -0.55(-2.38%) |
Feb 28, 2007 | 22.89 | 23.05 | 22.51 | 22.95 | 4,714,993 | +0.16(+0.71%) |
Feb 27, 2007 | 23.39 | 23.60 | 22.71 | 22.79 | 7,912,767 | -1.64(-6.71%) |
Feb 26, 2007 | 24.32 | 24.49 | 24.30 | 24.42 | 5,322,853 | +0.02(+0.10%) |
Feb 23, 2007 | 24.24 | 24.40 | 24.12 | 24.40 | 4,571,485 | +0.51(+2.12%) |
Feb 22, 2007 | 24.03 | 24.07 | 23.74 | 23.89 | 4,301,463 | +0.31(+1.33%) |
Feb 21, 2007 | 23.09 | 23.70 | 23.01 | 23.58 | 3,747,258 | +0.07(+0.31%) |
Feb 20, 2007 | 23.30 | 23.55 | 23.20 | 23.51 | 2,238,536 | +0.12(+0.51%) |
Feb 16, 2007 | 23.16 | 23.39 | 23.11 | 23.39 | 2,225,318 | -0.09(-0.39%) |
Feb 15, 2007 | 23.55 | 23.67 | 23.43 | 23.48 | 2,654,898 | +0.05(+0.23%) |
Feb 14, 2007 | 23.28 | 23.57 | 23.16 | 23.42 | 6,066,961 | +0.44(+1.92%) |
Feb 13, 2007 | 22.68 | 23.04 | 22.65 | 22.98 | 5,023,195 | +0.69(+3.12%) |
Feb 12, 2007 | 22.35 | 22.40 | 22.13 | 22.29 | 3,559,376 | +0.17(+0.78%) |
Feb 09, 2007 | 22.36 | 22.51 | 22.07 | 22.12 | 4,174,005 | -0.44(-1.96%) |
Feb 08, 2007 | 22.41 | 22.62 | 22.31 | 22.56 | 3,458,354 | -0.24(-1.03%) |
Feb 07, 2007 | 22.77 | 22.98 | 22.63 | 22.79 | 4,734,820 | -0.04(-0.15%) |
Feb 06, 2007 | 22.67 | 22.86 | 22.51 | 22.83 | 5,474,075 | +0.29(+1.31%) |
Feb 05, 2007 | 22.48 | 22.63 | 22.37 | 22.53 | 2,854,109 | +0.00(+0.00%) |
Feb 02, 2007 | 22.68 | 22.68 | 22.36 | 22.53 | 5,537,332 | -0.54(-2.34%) |