Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.24 | 23.27 | 22.86 | 22.86 | 12,702,769 | -0.22(-0.94%) |
Apr 27, 2007 | 23.12 | 23.33 | 23.01 | 23.08 | 9,429,758 | -0.09(-0.39%) |
Apr 26, 2007 | 23.38 | 23.45 | 23.13 | 23.17 | 8,993,078 | -0.13(-0.58%) |
Apr 25, 2007 | 23.45 | 23.64 | 23.26 | 23.31 | 7,038,903 | +0.04(+0.16%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.11 | 23.27 | 12,460,654 | -0.34(-1.43%) |
Apr 23, 2007 | 23.96 | 24.00 | 23.60 | 23.60 | 5,829,969 | -0.35(-1.47%) |
Apr 20, 2007 | 23.78 | 24.11 | 23.75 | 23.96 | 10,580,296 | +0.38(+1.62%) |
Apr 19, 2007 | 23.93 | 23.93 | 23.34 | 23.57 | 6,538,118 | -0.01(-0.03%) |
Apr 18, 2007 | 23.68 | 23.75 | 23.51 | 23.58 | 7,212,381 | -0.24(-1.00%) |
Apr 17, 2007 | 23.57 | 23.99 | 23.54 | 23.82 | 9,898,863 | +0.40(+1.69%) |
Apr 16, 2007 | 23.44 | 23.61 | 23.31 | 23.43 | 8,166,072 | +0.13(+0.55%) |
Apr 13, 2007 | 23.86 | 23.86 | 23.12 | 23.30 | 6,895,593 | -0.11(-0.48%) |
Apr 12, 2007 | 23.27 | 23.50 | 22.96 | 23.41 | 7,058,611 | +0.05(+0.22%) |
Apr 11, 2007 | 23.70 | 23.75 | 23.26 | 23.36 | 9,794,410 | -0.29(-1.23%) |
Apr 10, 2007 | 23.60 | 23.80 | 23.52 | 23.65 | 8,739,037 | +0.08(+0.35%) |
Apr 09, 2007 | 23.58 | 23.69 | 23.44 | 23.57 | 4,672,034 | +0.08(+0.35%) |
Apr 05, 2007 | 23.50 | 23.56 | 23.39 | 23.48 | 4,310,592 | +0.01(+0.06%) |
Apr 04, 2007 | 23.60 | 23.69 | 23.37 | 23.47 | 8,498,912 | -0.25(-1.04%) |
Apr 03, 2007 | 23.40 | 23.99 | 23.34 | 23.72 | 12,817,604 | +0.46(+2.00%) |
Apr 02, 2007 | 23.51 | 23.54 | 23.20 | 23.25 | 7,867,459 | -0.31(-1.30%) |
Mar 30, 2007 | 23.30 | 23.66 | 23.15 | 23.56 | 10,859,858 | +0.26(+1.12%) |
Mar 29, 2007 | 23.45 | 23.52 | 23.08 | 23.30 | 12,834,353 | +0.09(+0.39%) |
Mar 28, 2007 | 23.57 | 23.64 | 22.90 | 23.21 | 16,246,986 | -0.54(-2.27%) |
Mar 27, 2007 | 23.91 | 23.94 | 23.50 | 23.75 | 11,529,388 | -0.30(-1.24%) |
Mar 26, 2007 | 24.32 | 24.40 | 23.79 | 24.05 | 8,303,092 | -0.17(-0.71%) |
Mar 23, 2007 | 24.07 | 24.43 | 24.04 | 24.22 | 11,265,276 | +0.10(+0.40%) |
Mar 22, 2007 | 24.20 | 24.69 | 23.78 | 24.12 | 10,836,756 | -0.01(-0.06%) |
Mar 21, 2007 | 23.45 | 24.29 | 23.38 | 24.14 | 14,706,295 | +0.73(+3.10%) |
Mar 20, 2007 | 23.23 | 23.50 | 23.15 | 23.41 | 10,755,587 | +0.12(+0.51%) |
Mar 19, 2007 | 23.19 | 23.37 | 23.13 | 23.29 | 11,175,802 | +0.15(+0.65%) |
Mar 16, 2007 | 23.26 | 23.37 | 23.04 | 23.14 | 13,212,169 | -0.21(-0.90%) |
Mar 15, 2007 | 23.17 | 23.45 | 23.10 | 23.35 | 10,872,315 | +0.13(+0.58%) |
Mar 14, 2007 | 23.00 | 23.26 | 22.35 | 23.22 | 24,453,654 | +0.22(+0.94%) |
Mar 13, 2007 | 24.20 | 24.01 | 22.93 | 23.00 | 28,258,022 | -1.20(-4.95%) |
Mar 12, 2007 | 24.08 | 24.32 | 24.02 | 24.20 | 9,474,230 | +0.00(+0.00%) |
Mar 09, 2007 | 24.50 | 24.62 | 24.02 | 24.20 | 10,523,329 | -0.14(-0.58%) |
Mar 08, 2007 | 24.41 | 24.88 | 24.29 | 24.34 | 10,173,273 | -0.04(-0.15%) |
Mar 07, 2007 | 24.22 | 24.53 | 24.08 | 24.38 | 8,518,026 | +0.04(+0.18%) |
Mar 06, 2007 | 23.98 | 24.44 | 23.96 | 24.33 | 11,700,340 | +0.56(+2.36%) |
Mar 05, 2007 | 23.75 | 24.21 | 23.75 | 23.77 | 14,220,501 | -0.13(-0.53%) |
Mar 02, 2007 | 24.02 | 24.34 | 23.88 | 23.90 | 14,600,497 | -0.20(-0.84%) |
Mar 01, 2007 | 24.05 | 24.31 | 23.81 | 24.10 | 16,388,841 | -0.25(-1.04%) |
Feb 28, 2007 | 24.76 | 24.79 | 24.27 | 24.35 | 19,031,196 | -0.53(-2.13%) |
Feb 27, 2007 | 25.46 | 25.46 | 24.52 | 24.88 | 16,538,168 | -0.81(-3.14%) |
Feb 26, 2007 | 26.07 | 26.37 | 25.56 | 25.69 | 9,499,885 | -0.44(-1.69%) |
Feb 23, 2007 | 26.17 | 26.74 | 25.98 | 26.13 | 27,045,590 | +0.97(+3.87%) |
Feb 22, 2007 | 25.11 | 25.24 | 24.92 | 25.16 | 5,277,570 | -0.07(-0.30%) |
Feb 21, 2007 | 25.06 | 25.33 | 25.00 | 25.24 | 6,080,600 | +0.04(+0.15%) |
Feb 20, 2007 | 24.79 | 25.43 | 24.60 | 25.20 | 8,215,018 | +0.31(+1.23%) |
Feb 16, 2007 | 25.27 | 25.29 | 24.79 | 24.89 | 9,306,620 | -0.46(-1.80%) |
Feb 15, 2007 | 24.99 | 25.40 | 24.93 | 25.35 | 6,944,980 | +0.33(+1.32%) |
Feb 14, 2007 | 25.11 | 25.16 | 24.82 | 25.02 | 10,519,880 | -0.13(-0.51%) |
Feb 13, 2007 | 25.08 | 25.30 | 25.00 | 25.15 | 5,853,333 | +0.08(+0.33%) |
Feb 12, 2007 | 25.07 | 25.35 | 25.04 | 25.06 | 6,386,012 | +0.06(+0.24%) |
Feb 09, 2007 | 25.27 | 25.48 | 24.96 | 25.00 | 8,294,011 | -0.25(-0.98%) |
Feb 08, 2007 | 25.49 | 25.50 | 25.10 | 25.25 | 7,251,997 | -0.24(-0.94%) |
Feb 07, 2007 | 25.11 | 25.73 | 25.11 | 25.49 | 4,133,439 | -0.04(-0.15%) |
Feb 06, 2007 | 25.64 | 25.77 | 25.40 | 25.53 | 5,243,085 | +0.01(+0.03%) |
Feb 05, 2007 | 25.48 | 25.68 | 25.41 | 25.52 | 5,847,363 | -0.03(-0.12%) |
Feb 02, 2007 | 25.73 | 25.92 | 25.45 | 25.55 | 6,986,281 | -0.07(-0.26%) |