Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.94 | 23.01 | 22.75 | 22.77 | 24,577,432 | -0.18(-0.78%) |
Apr 27, 2007 | 22.89 | 22.97 | 22.81 | 22.95 | 15,663,460 | -0.03(-0.13%) |
Apr 26, 2007 | 22.98 | 23.03 | 22.85 | 22.98 | 12,522,395 | -0.04(-0.16%) |
Apr 25, 2007 | 22.78 | 23.03 | 22.74 | 23.02 | 26,443,582 | +0.31(+1.35%) |
Apr 24, 2007 | 22.80 | 22.81 | 22.56 | 22.71 | 20,639,544 | -0.07(-0.30%) |
Apr 23, 2007 | 22.84 | 22.93 | 22.75 | 22.78 | 15,411,894 | -0.06(-0.27%) |
Apr 20, 2007 | 22.86 | 22.91 | 22.75 | 22.84 | 27,722,270 | +0.12(+0.51%) |
Apr 19, 2007 | 22.67 | 22.78 | 22.55 | 22.72 | 23,433,822 | -0.03(-0.14%) |
Apr 18, 2007 | 22.58 | 22.83 | 22.52 | 22.75 | 41,078,700 | +0.26(+1.15%) |
Apr 17, 2007 | 22.50 | 22.60 | 22.42 | 22.49 | 20,414,156 | -0.01(-0.03%) |
Apr 16, 2007 | 22.16 | 22.51 | 22.16 | 22.50 | 52,706,280 | +0.54(+2.44%) |
Apr 13, 2007 | 21.90 | 22.03 | 21.88 | 21.96 | 25,131,602 | +0.09(+0.42%) |
Apr 12, 2007 | 21.87 | 21.92 | 21.74 | 21.87 | 16,293,383 | -0.04(-0.17%) |
Apr 11, 2007 | 22.09 | 22.09 | 21.84 | 21.91 | 18,066,552 | -0.18(-0.84%) |
Apr 10, 2007 | 22.00 | 22.10 | 22.00 | 22.09 | 15,836,508 | +0.10(+0.45%) |
Apr 09, 2007 | 22.06 | 22.06 | 21.95 | 22.00 | 10,083,711 | -0.01(-0.03%) |
Apr 05, 2007 | 21.98 | 22.05 | 21.91 | 22.00 | 8,780,009 | +0.01(+0.06%) |
Apr 04, 2007 | 21.98 | 22.07 | 21.92 | 21.99 | 19,012,246 | +0.00(+0.00%) |
Apr 03, 2007 | 21.91 | 22.06 | 21.87 | 21.99 | 21,933,534 | +0.27(+1.25%) |
Apr 02, 2007 | 21.90 | 21.90 | 21.61 | 21.72 | 19,225,382 | -0.20(-0.93%) |
Mar 30, 2007 | 21.94 | 22.03 | 21.67 | 21.92 | 19,218,574 | +0.06(+0.28%) |
Mar 29, 2007 | 21.91 | 22.03 | 21.74 | 21.86 | 22,732,186 | +0.11(+0.51%) |
Mar 28, 2007 | 21.90 | 22.01 | 21.68 | 21.75 | 28,386,800 | -0.28(-1.26%) |
Mar 27, 2007 | 22.13 | 22.14 | 22.00 | 22.03 | 10,166,574 | -0.14(-0.61%) |
Mar 26, 2007 | 22.24 | 22.33 | 22.00 | 22.16 | 27,187,148 | -0.11(-0.50%) |
Mar 23, 2007 | 22.21 | 22.36 | 22.19 | 22.27 | 19,825,884 | +0.02(+0.11%) |
Mar 22, 2007 | 22.43 | 22.46 | 22.20 | 22.25 | 27,592,380 | -0.14(-0.60%) |
Mar 21, 2007 | 21.90 | 22.51 | 21.87 | 22.38 | 54,370,652 | +0.50(+2.28%) |
Mar 20, 2007 | 21.70 | 21.92 | 21.68 | 21.88 | 22,453,276 | +0.20(+0.91%) |
Mar 19, 2007 | 21.69 | 21.78 | 21.56 | 21.69 | 25,942,182 | +0.14(+0.66%) |
Mar 16, 2007 | 21.69 | 21.72 | 21.40 | 21.55 | 31,190,168 | -0.17(-0.79%) |
Mar 15, 2007 | 21.48 | 21.82 | 21.47 | 21.72 | 51,256,460 | +0.26(+1.20%) |
Mar 14, 2007 | 21.41 | 21.56 | 21.03 | 21.46 | 65,878,676 | +0.05(+0.23%) |
Mar 13, 2007 | 22.07 | 21.92 | 21.29 | 21.41 | 73,715,672 | -0.66(-2.98%) |
Mar 12, 2007 | 21.96 | 22.15 | 21.92 | 22.07 | 23,426,144 | +0.00(+0.00%) |
Mar 09, 2007 | 22.16 | 22.19 | 21.96 | 22.07 | 15,528,849 | +0.06(+0.25%) |
Mar 08, 2007 | 22.26 | 22.26 | 21.95 | 22.01 | 32,145,854 | +0.20(+0.90%) |
Mar 07, 2007 | 21.93 | 22.01 | 21.79 | 21.82 | 18,498,156 | -0.13(-0.59%) |
Mar 06, 2007 | 21.72 | 22.01 | 21.67 | 21.95 | 31,444,526 | +0.45(+2.09%) |
Mar 05, 2007 | 21.64 | 21.90 | 21.25 | 21.50 | 28,266,200 | -0.34(-1.58%) |
Mar 02, 2007 | 22.07 | 22.14 | 21.84 | 21.84 | 20,014,422 | -0.25(-1.14%) |
Mar 01, 2007 | 21.84 | 22.18 | 21.66 | 22.09 | 42,519,800 | -0.02(-0.11%) |
Feb 28, 2007 | 21.97 | 22.26 | 21.87 | 22.12 | 35,227,960 | +0.40(+1.84%) |
Feb 27, 2007 | 22.51 | 22.64 | 21.48 | 21.72 | 48,924,088 | -1.08(-4.72%) |
Feb 26, 2007 | 23.05 | 23.08 | 22.69 | 22.80 | 28,993,944 | -0.15(-0.67%) |
Feb 23, 2007 | 23.18 | 23.19 | 22.89 | 22.95 | 26,716,290 | -0.22(-0.93%) |
Feb 22, 2007 | 23.31 | 23.35 | 23.15 | 23.16 | 15,372,005 | -0.09(-0.40%) |
Feb 21, 2007 | 23.26 | 23.32 | 23.21 | 23.26 | 6,906,984 | -0.07(-0.32%) |
Feb 20, 2007 | 23.20 | 23.37 | 22.68 | 23.33 | 8,593,584 | +0.10(+0.42%) |
Feb 16, 2007 | 23.17 | 23.24 | 23.14 | 23.23 | 8,931,815 | -0.01(-0.03%) |
Feb 15, 2007 | 23.23 | 23.28 | 23.16 | 23.24 | 15,853,101 | +0.04(+0.16%) |
Feb 14, 2007 | 23.02 | 23.26 | 23.01 | 23.20 | 16,124,854 | +0.22(+0.96%) |
Feb 13, 2007 | 22.84 | 23.03 | 22.83 | 22.98 | 17,081,404 | +0.17(+0.73%) |
Feb 12, 2007 | 22.91 | 22.93 | 22.75 | 22.81 | 15,759,921 | -0.06(-0.24%) |
Feb 09, 2007 | 23.08 | 23.20 | 22.73 | 22.87 | 29,020,514 | -0.25(-1.06%) |
Feb 08, 2007 | 23.13 | 23.14 | 22.99 | 23.12 | 9,148,796 | -0.07(-0.32%) |
Feb 07, 2007 | 23.12 | 23.23 | 23.10 | 23.19 | 7,415,548 | +0.09(+0.37%) |
Feb 06, 2007 | 23.02 | 23.12 | 22.99 | 23.10 | 13,064,368 | +0.10(+0.45%) |
Feb 05, 2007 | 23.02 | 23.04 | 22.91 | 23.00 | 7,010,517 | -0.01(-0.03%) |
Feb 02, 2007 | 22.97 | 23.04 | 22.94 | 23.00 | 10,172,426 | +0.04(+0.19%) |