Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.66 | 23.70 | 23.36 | 23.45 | 8,403,745 | -0.09(-0.38%) |
Apr 27, 2007 | 23.67 | 23.67 | 23.50 | 23.54 | 7,459,378 | -0.20(-0.83%) |
Apr 26, 2007 | 23.84 | 23.95 | 23.71 | 23.73 | 4,409,373 | -0.08(-0.33%) |
Apr 25, 2007 | 23.76 | 23.90 | 23.76 | 23.81 | 5,307,075 | +0.07(+0.28%) |
Apr 24, 2007 | 23.60 | 23.74 | 23.51 | 23.74 | 4,756,562 | +0.17(+0.72%) |
Apr 23, 2007 | 23.37 | 23.63 | 23.37 | 23.58 | 7,708,837 | +0.17(+0.75%) |
Apr 20, 2007 | 23.35 | 23.43 | 23.23 | 23.40 | 4,731,466 | +0.18(+0.78%) |
Apr 19, 2007 | 23.24 | 23.28 | 23.11 | 23.22 | 7,312,525 | -0.11(-0.48%) |
Apr 18, 2007 | 23.16 | 23.33 | 23.13 | 23.33 | 2,636,997 | +0.17(+0.73%) |
Apr 17, 2007 | 23.08 | 23.24 | 23.00 | 23.16 | 5,292,333 | +0.11(+0.46%) |
Apr 16, 2007 | 22.93 | 23.06 | 22.90 | 23.06 | 2,793,304 | +0.14(+0.59%) |
Apr 13, 2007 | 22.93 | 22.96 | 22.82 | 22.92 | 4,386,065 | -0.01(-0.02%) |
Apr 12, 2007 | 23.05 | 23.05 | 22.79 | 22.93 | 5,407,025 | -0.10(-0.44%) |
Apr 11, 2007 | 23.11 | 23.18 | 23.00 | 23.03 | 7,494,544 | -0.06(-0.24%) |
Apr 10, 2007 | 23.08 | 23.14 | 23.02 | 23.09 | 4,813,211 | +0.01(+0.02%) |
Apr 09, 2007 | 23.05 | 23.09 | 22.96 | 23.08 | 6,122,750 | +0.17(+0.74%) |
Apr 05, 2007 | 22.87 | 22.93 | 22.77 | 22.91 | 3,946,286 | +0.10(+0.44%) |
Apr 04, 2007 | 22.94 | 22.97 | 22.77 | 22.81 | 5,917,662 | -0.10(-0.44%) |
Apr 03, 2007 | 22.91 | 23.02 | 22.80 | 22.91 | 7,197,413 | +0.03(+0.12%) |
Apr 02, 2007 | 22.41 | 22.89 | 22.40 | 22.88 | 9,145,874 | +0.53(+2.39%) |
Mar 30, 2007 | 22.66 | 22.68 | 22.16 | 22.35 | 13,252,350 | -0.23(-1.02%) |
Mar 29, 2007 | 22.59 | 22.66 | 22.43 | 22.58 | 3,895,986 | +0.13(+0.58%) |
Mar 28, 2007 | 22.40 | 22.67 | 22.40 | 22.45 | 5,114,592 | -0.05(-0.20%) |
Mar 27, 2007 | 22.55 | 22.57 | 22.39 | 22.50 | 5,023,463 | -0.03(-0.15%) |
Mar 26, 2007 | 22.48 | 22.56 | 22.30 | 22.53 | 6,510,041 | +0.10(+0.43%) |
Mar 23, 2007 | 22.35 | 22.44 | 22.24 | 22.43 | 6,330,613 | +0.11(+0.48%) |
Mar 22, 2007 | 22.40 | 22.43 | 22.21 | 22.33 | 7,538,667 | -0.02(-0.10%) |
Mar 21, 2007 | 22.16 | 22.40 | 21.95 | 22.35 | 7,442,200 | +0.26(+1.17%) |
Mar 20, 2007 | 21.73 | 22.10 | 21.69 | 22.09 | 6,141,140 | +0.32(+1.45%) |
Mar 19, 2007 | 21.76 | 21.82 | 21.61 | 21.77 | 5,585,896 | +0.16(+0.73%) |
Mar 16, 2007 | 21.68 | 21.78 | 21.54 | 21.62 | 4,186,018 | -0.19(-0.88%) |
Mar 15, 2007 | 21.57 | 21.86 | 21.46 | 21.81 | 16,203,000 | +0.28(+1.28%) |
Mar 14, 2007 | 21.48 | 21.61 | 21.25 | 21.53 | 13,858,712 | +0.11(+0.50%) |
Mar 13, 2007 | 21.75 | 21.82 | 21.40 | 21.43 | 6,905,197 | -0.32(-1.48%) |
Mar 12, 2007 | 21.45 | 21.75 | 21.44 | 21.75 | 11,417,059 | +0.24(+1.13%) |
Mar 09, 2007 | 21.54 | 21.61 | 21.41 | 21.50 | 6,119,675 | -0.03(-0.13%) |
Mar 08, 2007 | 21.83 | 21.83 | 21.43 | 21.53 | 4,445,780 | +0.11(+0.53%) |
Mar 07, 2007 | 21.45 | 21.57 | 21.37 | 21.42 | 4,122,654 | -0.05(-0.21%) |
Mar 06, 2007 | 21.29 | 21.46 | 21.21 | 21.46 | 11,052,898 | +0.32(+1.49%) |
Mar 05, 2007 | 21.34 | 21.51 | 21.09 | 21.15 | 4,645,269 | -0.27(-1.26%) |
Mar 02, 2007 | 21.75 | 21.75 | 21.42 | 21.42 | 13,712,159 | -0.34(-1.55%) |
Mar 01, 2007 | 21.52 | 21.88 | 21.32 | 21.76 | 10,290,500 | +0.11(+0.52%) |
Feb 28, 2007 | 21.56 | 21.85 | 21.54 | 21.64 | 11,472,305 | +0.17(+0.79%) |
Feb 27, 2007 | 22.21 | 22.29 | 21.39 | 21.48 | 12,309,874 | -0.84(-3.76%) |
Feb 26, 2007 | 22.24 | 22.69 | 22.20 | 22.31 | 13,883,389 | +0.55(+2.51%) |
Feb 23, 2007 | 21.53 | 21.79 | 21.49 | 21.77 | 7,079,283 | +0.25(+1.15%) |
Feb 22, 2007 | 21.50 | 21.60 | 21.41 | 21.52 | 3,587,426 | +0.03(+0.13%) |
Feb 21, 2007 | 21.55 | 21.57 | 21.41 | 21.49 | 3,442,650 | -0.11(-0.52%) |
Feb 20, 2007 | 21.50 | 21.61 | 21.45 | 21.61 | 3,502,870 | +0.08(+0.37%) |
Feb 16, 2007 | 21.45 | 21.53 | 21.39 | 21.53 | 5,129,691 | +0.04(+0.18%) |
Feb 15, 2007 | 21.62 | 21.67 | 21.48 | 21.49 | 11,142,961 | -0.19(-0.86%) |
Feb 14, 2007 | 21.45 | 21.72 | 21.45 | 21.67 | 4,615,216 | +0.15(+0.71%) |
Feb 13, 2007 | 21.35 | 21.53 | 21.35 | 21.52 | 5,514,558 | +0.19(+0.87%) |
Feb 12, 2007 | 21.45 | 21.47 | 21.34 | 21.34 | 3,786,551 | -0.08(-0.37%) |
Feb 09, 2007 | 21.39 | 21.55 | 21.31 | 21.41 | 6,896,670 | +0.07(+0.34%) |
Feb 08, 2007 | 21.19 | 21.42 | 21.19 | 21.34 | 3,055,396 | +0.04(+0.18%) |
Feb 07, 2007 | 21.19 | 21.31 | 21.19 | 21.30 | 2,833,880 | +0.08(+0.37%) |
Feb 06, 2007 | 21.09 | 21.29 | 21.09 | 21.22 | 4,775,123 | +0.11(+0.53%) |
Feb 05, 2007 | 20.92 | 21.15 | 20.83 | 21.11 | 5,345,345 | +0.23(+1.08%) |
Feb 02, 2007 | 20.78 | 20.89 | 20.60 | 20.89 | 3,864,188 | +0.11(+0.54%) |