Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.21 | 25.71 | 25.14 | 25.21 | 36,610,228 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.50 | 24.93 | 25.19 | 32,035,978 | +0.10(+0.38%) |
Apr 26, 2007 | 25.35 | 25.57 | 24.95 | 25.10 | 34,610,448 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.34 | 24.59 | 25.03 | 37,118,340 | +0.36(+1.45%) |
Apr 24, 2007 | 25.03 | 25.09 | 24.59 | 24.67 | 27,022,186 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.27 | 24.98 | 25.00 | 22,336,846 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.89 | 25.11 | 30,650,216 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.26 | 25.41 | 18,563,958 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.39 | 25.68 | 20,612,250 | -0.17(-0.68%) |
Apr 17, 2007 | 26.18 | 26.24 | 25.61 | 25.85 | 29,322,554 | -0.26(-1.00%) |
Apr 16, 2007 | 25.92 | 26.18 | 25.78 | 26.11 | 30,455,820 | +0.19(+0.73%) |
Apr 13, 2007 | 25.97 | 26.06 | 25.79 | 25.92 | 16,153,245 | -0.04(-0.15%) |
Apr 12, 2007 | 25.88 | 26.02 | 25.43 | 25.96 | 26,919,182 | +0.21(+0.83%) |
Apr 11, 2007 | 26.10 | 26.50 | 25.64 | 25.75 | 34,362,144 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.12 | 25.77 | 26.07 | 22,024,202 | +0.21(+0.80%) |
Apr 09, 2007 | 26.20 | 26.22 | 25.73 | 25.87 | 22,667,322 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,912,134 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,212,536 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.14 | 25.61 | 25.99 | 59,225,352 | +0.39(+1.52%) |
Apr 02, 2007 | 25.23 | 25.70 | 25.12 | 25.61 | 41,543,880 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 24.99 | 25.18 | 24,365,214 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.42 | 50,018,200 | +0.58(+2.33%) |
Mar 28, 2007 | 24.78 | 24.88 | 24.48 | 24.84 | 45,613,596 | +0.21(+0.87%) |
Mar 27, 2007 | 24.89 | 24.89 | 24.52 | 24.63 | 72,964,536 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.91 | 24.43 | 24.89 | 41,060,396 | +0.23(+0.93%) |
Mar 23, 2007 | 24.47 | 24.80 | 24.38 | 24.66 | 39,868,756 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.00 | 24.40 | 34,733,700 | +0.05(+0.20%) |
Mar 21, 2007 | 24.28 | 24.49 | 23.98 | 24.35 | 49,082,200 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.47 | 24.20 | 125,220,960 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.93 | 25.60 | 25.71 | 21,555,916 | +0.27(+1.06%) |
Mar 16, 2007 | 25.50 | 25.68 | 25.23 | 25.44 | 24,252,412 | -0.06(-0.25%) |
Mar 15, 2007 | 25.39 | 25.63 | 25.18 | 25.50 | 16,965,132 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.50 | 24.80 | 25.26 | 28,716,590 | +0.02(+0.09%) |
Mar 13, 2007 | 25.54 | 25.96 | 25.21 | 25.23 | 28,797,446 | -0.31(-1.21%) |
Mar 12, 2007 | 25.35 | 25.63 | 25.26 | 25.54 | 17,303,144 | +0.13(+0.53%) |
Mar 09, 2007 | 25.46 | 25.63 | 25.07 | 25.41 | 31,738,302 | +0.23(+0.91%) |
Mar 08, 2007 | 25.14 | 25.35 | 24.83 | 25.18 | 33,868,004 | +0.22(+0.89%) |
Mar 07, 2007 | 24.65 | 25.31 | 24.49 | 24.95 | 35,786,808 | +0.38(+1.55%) |
Mar 06, 2007 | 24.31 | 24.75 | 24.26 | 24.57 | 20,183,808 | +0.55(+2.28%) |
Mar 05, 2007 | 24.18 | 24.68 | 23.99 | 24.03 | 19,733,882 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.11 | 24.45 | 24.58 | 23,912,024 | -0.29(-1.15%) |
Mar 01, 2007 | 24.23 | 25.21 | 23.95 | 24.87 | 24,981,790 | +0.33(+1.36%) |
Feb 28, 2007 | 24.57 | 24.89 | 24.48 | 24.53 | 29,696,920 | +0.15(+0.62%) |
Feb 27, 2007 | 24.85 | 25.39 | 24.29 | 24.38 | 30,954,446 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.31 | 20,025,284 | +0.28(+1.11%) |
Feb 23, 2007 | 25.11 | 25.43 | 25.01 | 25.03 | 20,374,366 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.88 | 25.00 | 26,504,332 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.12 | 23.57 | 24.02 | 16,998,404 | +0.19(+0.80%) |
Feb 20, 2007 | 23.68 | 23.86 | 23.57 | 23.83 | 11,642,639 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.19 | 23.80 | 23.84 | 18,383,850 | -0.26(-1.09%) |
Feb 15, 2007 | 24.19 | 24.19 | 23.79 | 24.11 | 19,631,042 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,736,992 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,876,644 | +0.73(+3.09%) |
Feb 12, 2007 | 23.62 | 23.62 | 23.38 | 23.59 | 16,040,387 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.00 | 23.48 | 23.73 | 17,637,752 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.65 | 23.29 | 23.58 | 17,806,128 | +0.06(+0.27%) |
Feb 07, 2007 | 23.80 | 23.83 | 23.43 | 23.52 | 19,454,096 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.53 | 23.72 | 14,124,292 | +0.06(+0.23%) |
Feb 05, 2007 | 23.84 | 23.86 | 23.66 | 23.66 | 15,351,193 | +0.06(+0.24%) |
Feb 02, 2007 | 23.58 | 23.75 | 23.37 | 23.61 | 18,004,878 | +0.10(+0.44%) |