Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.76 | 26.98 | 26.57 | 26.74 | 5,492,480 | -0.01(-0.02%) |
Apr 27, 2007 | 26.57 | 26.80 | 26.44 | 26.74 | 3,787,375 | +0.14(+0.52%) |
Apr 26, 2007 | 26.96 | 26.96 | 26.29 | 26.61 | 4,791,678 | -0.07(-0.27%) |
Apr 25, 2007 | 26.45 | 26.83 | 26.14 | 26.68 | 3,539,261 | +0.32(+1.21%) |
Apr 24, 2007 | 26.51 | 26.63 | 26.02 | 26.36 | 4,382,591 | -0.15(-0.56%) |
Apr 23, 2007 | 26.73 | 26.86 | 26.44 | 26.51 | 4,563,807 | -0.02(-0.08%) |
Apr 20, 2007 | 26.30 | 26.67 | 26.30 | 26.53 | 6,336,193 | +0.27(+1.02%) |
Apr 19, 2007 | 26.50 | 26.63 | 25.98 | 26.26 | 11,166,669 | -0.82(-3.02%) |
Apr 18, 2007 | 26.66 | 27.23 | 26.63 | 27.08 | 6,062,379 | +0.42(+1.57%) |
Apr 17, 2007 | 26.36 | 26.85 | 26.25 | 26.66 | 5,751,291 | +0.30(+1.14%) |
Apr 16, 2007 | 25.87 | 26.44 | 25.87 | 26.36 | 5,422,744 | +0.60(+2.32%) |
Apr 13, 2007 | 25.77 | 25.97 | 25.68 | 25.77 | 5,355,954 | -0.01(-0.03%) |
Apr 12, 2007 | 25.65 | 25.77 | 25.39 | 25.77 | 6,742,334 | +0.14(+0.56%) |
Apr 11, 2007 | 25.70 | 25.94 | 25.56 | 25.63 | 9,427,481 | -0.10(-0.38%) |
Apr 10, 2007 | 25.37 | 25.77 | 25.37 | 25.73 | 6,249,268 | +0.13(+0.50%) |
Apr 09, 2007 | 25.62 | 25.68 | 25.35 | 25.60 | 5,387,384 | -0.01(-0.06%) |
Apr 05, 2007 | 25.43 | 25.66 | 25.39 | 25.61 | 5,881,236 | +0.05(+0.21%) |
Apr 04, 2007 | 25.39 | 25.60 | 25.19 | 25.56 | 6,251,232 | +0.24(+0.97%) |
Apr 03, 2007 | 24.79 | 25.35 | 24.62 | 25.31 | 7,872,359 | +0.73(+2.98%) |
Apr 02, 2007 | 24.54 | 24.63 | 24.19 | 24.58 | 5,174,246 | -0.02(-0.09%) |
Mar 30, 2007 | 24.50 | 24.80 | 24.22 | 24.60 | 5,835,996 | +0.07(+0.30%) |
Mar 29, 2007 | 24.68 | 24.72 | 24.28 | 24.53 | 3,635,870 | +0.25(+1.02%) |
Mar 28, 2007 | 24.47 | 24.54 | 24.17 | 24.28 | 6,935,376 | -0.44(-1.79%) |
Mar 27, 2007 | 24.88 | 25.03 | 24.70 | 24.72 | 5,773,390 | -0.30(-1.20%) |
Mar 26, 2007 | 25.04 | 25.12 | 24.72 | 25.02 | 6,232,079 | +0.00(+0.01%) |
Mar 23, 2007 | 24.82 | 25.13 | 24.76 | 25.02 | 4,605,551 | +0.28(+1.14%) |
Mar 22, 2007 | 24.94 | 24.94 | 24.51 | 24.74 | 5,311,490 | +0.04(+0.16%) |
Mar 21, 2007 | 23.96 | 24.77 | 23.80 | 24.70 | 6,136,187 | +0.81(+3.38%) |
Mar 20, 2007 | 23.78 | 23.98 | 23.72 | 23.89 | 3,490,750 | +0.08(+0.33%) |
Mar 19, 2007 | 23.62 | 23.83 | 23.55 | 23.81 | 6,426,064 | +0.49(+2.09%) |
Mar 16, 2007 | 23.72 | 25.45 | 23.17 | 23.33 | 11,713,265 | -0.58(-2.44%) |
Mar 15, 2007 | 23.88 | 24.01 | 23.67 | 23.91 | 6,294,680 | +0.02(+0.10%) |
Mar 14, 2007 | 23.57 | 23.93 | 23.21 | 23.89 | 6,031,219 | +0.24(+1.01%) |
Mar 13, 2007 | 24.57 | 24.40 | 23.62 | 23.65 | 6,836,134 | -0.92(-3.76%) |
Mar 12, 2007 | 24.16 | 24.66 | 24.15 | 24.57 | 7,329,691 | +0.20(+0.80%) |
Mar 09, 2007 | 24.33 | 24.51 | 24.22 | 24.38 | 8,191,575 | +0.44(+1.85%) |
Mar 08, 2007 | 23.66 | 24.08 | 23.60 | 23.93 | 5,408,993 | +0.58(+2.47%) |
Mar 07, 2007 | 23.51 | 23.66 | 23.33 | 23.36 | 3,958,770 | -0.13(-0.55%) |
Mar 06, 2007 | 23.21 | 23.52 | 22.90 | 23.49 | 5,850,493 | +0.74(+3.25%) |
Mar 05, 2007 | 23.01 | 23.26 | 22.70 | 22.75 | 8,272,115 | -0.56(-2.39%) |
Mar 02, 2007 | 23.48 | 23.68 | 23.28 | 23.31 | 6,861,180 | -0.18(-0.78%) |
Mar 01, 2007 | 23.41 | 23.75 | 22.87 | 23.49 | 7,286,602 | -0.39(-1.65%) |
Feb 28, 2007 | 23.62 | 24.03 | 23.53 | 23.88 | 5,475,783 | +0.27(+1.13%) |
Feb 27, 2007 | 24.47 | 24.47 | 23.45 | 23.62 | 8,611,467 | -1.31(-5.26%) |
Feb 26, 2007 | 25.29 | 25.36 | 24.82 | 24.93 | 3,425,379 | -0.27(-1.08%) |
Feb 23, 2007 | 25.43 | 25.51 | 25.03 | 25.20 | 3,753,980 | -0.37(-1.43%) |
Feb 22, 2007 | 25.65 | 25.73 | 25.30 | 25.57 | 4,454,291 | -0.05(-0.19%) |
Feb 21, 2007 | 25.62 | 25.80 | 25.53 | 25.61 | 5,557,797 | -0.01(-0.05%) |
Feb 20, 2007 | 25.69 | 25.71 | 25.45 | 25.63 | 3,613,525 | -0.03(-0.13%) |
Feb 16, 2007 | 25.60 | 25.78 | 25.43 | 25.66 | 3,186,267 | -0.02(-0.06%) |
Feb 15, 2007 | 25.53 | 25.71 | 25.45 | 25.68 | 3,143,050 | +0.10(+0.41%) |
Feb 14, 2007 | 25.08 | 25.66 | 25.04 | 25.57 | 3,691,989 | +0.55(+2.18%) |
Feb 13, 2007 | 24.91 | 25.04 | 24.79 | 25.03 | 2,947,287 | +0.05(+0.20%) |
Feb 12, 2007 | 24.87 | 25.00 | 24.68 | 24.98 | 4,121,845 | +0.15(+0.62%) |
Feb 09, 2007 | 25.31 | 25.41 | 24.61 | 24.82 | 4,474,918 | -0.42(-1.68%) |
Feb 08, 2007 | 25.14 | 25.51 | 24.95 | 25.25 | 5,364,303 | +0.12(+0.46%) |
Feb 07, 2007 | 24.94 | 25.18 | 24.91 | 25.13 | 3,560,486 | +0.25(+0.99%) |
Feb 06, 2007 | 24.75 | 24.97 | 24.67 | 24.88 | 5,828,394 | +0.20(+0.80%) |
Feb 05, 2007 | 24.70 | 24.76 | 24.53 | 24.69 | 3,143,541 | +0.10(+0.39%) |
Feb 02, 2007 | 24.64 | 24.74 | 24.50 | 24.59 | 6,577,324 | -0.13(-0.53%) |