Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.80 | 23.95 | 23.43 | 23.55 | 1,652,712 | -0.20(-0.84%) |
Apr 27, 2007 | 24.02 | 24.18 | 23.66 | 23.75 | 2,193,031 | -0.41(-1.70%) |
Apr 26, 2007 | 23.65 | 24.90 | 23.64 | 24.16 | 6,002,094 | +1.21(+5.27%) |
Apr 25, 2007 | 22.48 | 23.05 | 22.38 | 22.95 | 2,204,224 | +0.42(+1.86%) |
Apr 24, 2007 | 22.37 | 22.58 | 22.20 | 22.53 | 2,584,530 | +0.16(+0.72%) |
Apr 23, 2007 | 22.50 | 22.55 | 22.27 | 22.37 | 1,306,163 | -0.13(-0.58%) |
Apr 20, 2007 | 22.64 | 22.80 | 22.43 | 22.50 | 1,528,259 | +0.00(+0.00%) |
Apr 19, 2007 | 22.58 | 22.73 | 22.45 | 22.50 | 1,188,261 | -0.20(-0.88%) |
Apr 18, 2007 | 22.54 | 22.76 | 22.54 | 22.70 | 980,331 | -0.01(-0.04%) |
Apr 17, 2007 | 22.73 | 22.73 | 22.50 | 22.71 | 967,436 | -0.06(-0.26%) |
Apr 16, 2007 | 22.54 | 22.77 | 22.36 | 22.77 | 1,407,956 | +0.30(+1.34%) |
Apr 13, 2007 | 22.50 | 22.51 | 22.13 | 22.47 | 1,213,038 | +0.01(+0.04%) |
Apr 12, 2007 | 22.34 | 22.50 | 22.09 | 22.46 | 1,308,261 | +0.00(+0.00%) |
Apr 11, 2007 | 22.39 | 22.63 | 22.28 | 22.46 | 1,877,872 | +0.02(+0.09%) |
Apr 10, 2007 | 22.50 | 22.73 | 22.36 | 22.44 | 1,238,517 | -0.06(-0.27%) |
Apr 09, 2007 | 22.72 | 22.75 | 22.39 | 22.50 | 987,083 | -0.19(-0.84%) |
Apr 05, 2007 | 22.56 | 22.77 | 22.52 | 22.69 | 809,380 | +0.05(+0.22%) |
Apr 04, 2007 | 22.45 | 22.84 | 22.38 | 22.64 | 2,470,874 | +0.36(+1.62%) |
Apr 03, 2007 | 22.29 | 22.46 | 22.08 | 22.28 | 2,419,867 | -0.03(-0.13%) |
Apr 02, 2007 | 22.09 | 22.39 | 21.34 | 22.31 | 4,133,467 | +0.03(+0.13%) |
Mar 30, 2007 | 22.39 | 22.44 | 21.98 | 22.28 | 2,483,885 | -0.19(-0.85%) |
Mar 29, 2007 | 22.80 | 22.94 | 22.17 | 22.47 | 2,045,707 | -0.24(-1.06%) |
Mar 28, 2007 | 22.92 | 22.94 | 22.35 | 22.71 | 4,007,153 | -0.46(-1.99%) |
Mar 27, 2007 | 23.10 | 23.27 | 22.91 | 23.17 | 2,036,290 | +0.10(+0.43%) |
Mar 26, 2007 | 23.06 | 23.10 | 22.77 | 23.07 | 1,770,085 | -0.03(-0.13%) |
Mar 23, 2007 | 22.82 | 23.49 | 22.80 | 23.10 | 3,017,032 | +0.43(+1.90%) |
Mar 22, 2007 | 22.64 | 22.74 | 22.41 | 22.67 | 1,454,431 | +0.22(+0.98%) |
Mar 21, 2007 | 22.04 | 22.45 | 21.91 | 22.45 | 1,579,576 | +0.40(+1.81%) |
Mar 20, 2007 | 21.67 | 22.15 | 21.56 | 22.05 | 2,368,876 | +0.47(+2.18%) |
Mar 19, 2007 | 21.60 | 21.77 | 21.51 | 21.58 | 1,244,795 | +0.08(+0.37%) |
Mar 16, 2007 | 21.17 | 21.58 | 21.17 | 21.50 | 2,596,009 | +0.10(+0.47%) |
Mar 15, 2007 | 21.46 | 21.55 | 21.21 | 21.40 | 2,295,867 | -0.03(-0.14%) |
Mar 14, 2007 | 21.53 | 21.95 | 21.40 | 21.43 | 3,160,011 | -0.08(-0.37%) |
Mar 13, 2007 | 21.58 | 21.65 | 21.31 | 21.51 | 2,240,798 | -0.07(-0.32%) |
Mar 12, 2007 | 21.50 | 21.81 | 21.46 | 21.58 | 1,633,433 | +0.02(+0.09%) |
Mar 09, 2007 | 21.84 | 22.00 | 21.39 | 21.56 | 1,380,758 | -0.09(-0.42%) |
Mar 08, 2007 | 21.95 | 22.00 | 21.53 | 21.65 | 1,979,877 | -0.15(-0.69%) |
Mar 07, 2007 | 21.82 | 21.96 | 21.70 | 21.80 | 2,201,169 | +0.10(+0.46%) |
Mar 06, 2007 | 21.97 | 22.06 | 21.39 | 21.70 | 6,145,056 | -0.12(-0.55%) |
Mar 05, 2007 | 22.00 | 22.26 | 21.82 | 21.82 | 1,490,710 | -0.40(-1.80%) |
Mar 02, 2007 | 22.30 | 22.67 | 22.10 | 22.22 | 2,231,663 | -0.28(-1.24%) |
Mar 01, 2007 | 21.98 | 22.74 | 21.64 | 22.50 | 2,637,859 | -0.08(-0.35%) |
Feb 28, 2007 | 22.47 | 22.70 | 22.02 | 22.58 | 2,535,123 | +0.03(+0.13%) |
Feb 27, 2007 | 23.46 | 23.59 | 22.53 | 22.55 | 2,949,048 | -1.31(-5.49%) |
Feb 26, 2007 | 24.05 | 24.09 | 23.73 | 23.86 | 1,277,000 | -0.29(-1.20%) |
Feb 23, 2007 | 24.12 | 24.33 | 23.79 | 24.15 | 1,398,010 | +0.11(+0.46%) |
Feb 22, 2007 | 24.56 | 24.68 | 23.87 | 24.04 | 1,927,060 | -0.46(-1.88%) |
Feb 21, 2007 | 24.70 | 24.70 | 24.18 | 24.50 | 1,333,149 | +0.27(+1.11%) |
Feb 20, 2007 | 24.10 | 24.49 | 23.67 | 24.23 | 2,732,405 | -0.08(-0.33%) |
Feb 16, 2007 | 24.79 | 24.88 | 24.09 | 24.31 | 2,966,656 | -0.58(-2.33%) |
Feb 15, 2007 | 24.81 | 24.97 | 24.71 | 24.89 | 1,447,682 | -0.03(-0.12%) |
Feb 14, 2007 | 24.77 | 25.03 | 24.63 | 24.92 | 1,903,466 | +0.27(+1.10%) |
Feb 13, 2007 | 24.38 | 24.91 | 24.36 | 24.65 | 1,241,072 | +0.15(+0.61%) |
Feb 12, 2007 | 24.27 | 24.63 | 24.02 | 24.50 | 1,540,655 | +0.12(+0.49%) |
Feb 09, 2007 | 24.79 | 24.93 | 24.37 | 24.38 | 1,693,715 | -0.38(-1.53%) |
Feb 08, 2007 | 24.84 | 24.94 | 24.60 | 24.76 | 1,314,817 | -0.11(-0.44%) |
Feb 07, 2007 | 24.74 | 25.03 | 24.69 | 24.87 | 2,131,834 | +0.13(+0.53%) |
Feb 06, 2007 | 24.62 | 24.91 | 24.47 | 24.74 | 1,688,874 | +0.10(+0.41%) |
Feb 05, 2007 | 24.54 | 24.79 | 24.44 | 24.64 | 1,787,453 | +0.14(+0.57%) |
Feb 02, 2007 | 23.74 | 24.90 | 23.68 | 24.50 | 4,068,800 | +0.80(+3.38%) |