Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.39 | 26.54 | 25.77 | 25.77 | 6,459,109 | -0.71(-2.67%) |
Apr 27, 2007 | 25.94 | 26.62 | 25.65 | 26.48 | 12,424,576 | +0.61(+2.36%) |
Apr 26, 2007 | 26.13 | 26.13 | 25.81 | 25.87 | 5,905,119 | -0.27(-1.05%) |
Apr 25, 2007 | 26.57 | 26.63 | 26.00 | 26.14 | 10,562,077 | -0.42(-1.59%) |
Apr 24, 2007 | 25.67 | 27.84 | 25.60 | 26.57 | 23,879,870 | +2.38(+9.86%) |
Apr 23, 2007 | 23.40 | 24.33 | 23.40 | 24.18 | 8,716,216 | +0.79(+3.39%) |
Apr 20, 2007 | 23.40 | 23.77 | 23.13 | 23.39 | 7,802,582 | +0.41(+1.80%) |
Apr 19, 2007 | 22.82 | 23.01 | 22.62 | 22.98 | 3,986,725 | +0.14(+0.63%) |
Apr 18, 2007 | 22.89 | 22.98 | 22.79 | 22.83 | 3,837,573 | -0.27(-1.17%) |
Apr 17, 2007 | 22.98 | 23.12 | 22.90 | 23.10 | 2,850,730 | +0.18(+0.80%) |
Apr 16, 2007 | 22.63 | 22.93 | 22.63 | 22.92 | 3,950,326 | +0.32(+1.43%) |
Apr 13, 2007 | 22.69 | 22.79 | 22.40 | 22.59 | 4,693,274 | -0.13(-0.55%) |
Apr 12, 2007 | 22.52 | 22.77 | 22.32 | 22.72 | 4,037,417 | -0.01(-0.05%) |
Apr 11, 2007 | 22.88 | 22.94 | 22.54 | 22.73 | 5,138,545 | -0.21(-0.90%) |
Apr 10, 2007 | 22.86 | 23.00 | 22.79 | 22.94 | 4,311,732 | +0.03(+0.13%) |
Apr 09, 2007 | 23.02 | 23.02 | 22.74 | 22.91 | 3,809,621 | -0.02(-0.09%) |
Apr 05, 2007 | 22.89 | 22.96 | 22.82 | 22.93 | 3,462,906 | -0.05(-0.21%) |
Apr 04, 2007 | 23.18 | 23.29 | 22.82 | 22.98 | 4,198,627 | -0.20(-0.87%) |
Apr 03, 2007 | 23.12 | 23.29 | 22.91 | 23.18 | 5,709,723 | +0.40(+1.75%) |
Apr 02, 2007 | 22.63 | 22.86 | 22.49 | 22.78 | 5,544,528 | +0.25(+1.13%) |
Mar 30, 2007 | 22.77 | 22.89 | 22.21 | 22.53 | 5,196,931 | -0.10(-0.46%) |
Mar 29, 2007 | 22.39 | 22.65 | 22.30 | 22.63 | 6,066,059 | +0.48(+2.16%) |
Mar 28, 2007 | 22.17 | 22.55 | 22.14 | 22.15 | 8,525,072 | -0.25(-1.11%) |
Mar 27, 2007 | 23.04 | 23.04 | 22.37 | 22.40 | 7,739,652 | -0.73(-3.15%) |
Mar 26, 2007 | 23.03 | 23.15 | 22.70 | 23.13 | 5,622,150 | +0.06(+0.25%) |
Mar 23, 2007 | 23.46 | 23.50 | 22.98 | 23.07 | 8,461,056 | -0.55(-2.34%) |
Mar 22, 2007 | 23.80 | 24.01 | 23.54 | 23.62 | 7,183,804 | -0.10(-0.40%) |
Mar 21, 2007 | 23.21 | 23.75 | 22.96 | 23.72 | 7,073,681 | +0.55(+2.36%) |
Mar 20, 2007 | 22.93 | 23.21 | 22.83 | 23.17 | 6,744,724 | +0.29(+1.26%) |
Mar 19, 2007 | 22.41 | 22.93 | 22.35 | 22.88 | 7,478,503 | +0.68(+3.08%) |
Mar 16, 2007 | 21.96 | 22.38 | 21.93 | 22.20 | 9,185,533 | +0.18(+0.81%) |
Mar 15, 2007 | 21.71 | 22.16 | 21.71 | 22.02 | 5,184,663 | +0.11(+0.52%) |
Mar 14, 2007 | 21.37 | 22.00 | 21.31 | 21.91 | 8,586,757 | +0.67(+3.14%) |
Mar 13, 2007 | 21.92 | 21.75 | 21.18 | 21.24 | 6,257,451 | -0.68(-3.11%) |
Mar 12, 2007 | 21.83 | 22.02 | 21.76 | 21.92 | 4,885,487 | +0.07(+0.32%) |
Mar 09, 2007 | 21.75 | 22.05 | 21.68 | 21.85 | 5,442,540 | +0.41(+1.89%) |
Mar 08, 2007 | 21.43 | 21.59 | 21.20 | 21.45 | 4,417,522 | +0.18(+0.84%) |
Mar 07, 2007 | 21.00 | 21.41 | 20.93 | 21.27 | 5,149,118 | +0.17(+0.79%) |
Mar 06, 2007 | 20.93 | 21.23 | 20.64 | 21.10 | 7,166,421 | +0.30(+1.45%) |
Mar 05, 2007 | 20.94 | 21.14 | 20.64 | 20.80 | 5,692,008 | -0.19(-0.91%) |
Mar 02, 2007 | 21.07 | 21.25 | 20.89 | 20.99 | 5,901,649 | -0.34(-1.61%) |
Mar 01, 2007 | 21.09 | 21.63 | 20.69 | 21.34 | 7,815,280 | +0.01(+0.04%) |
Feb 28, 2007 | 21.34 | 21.61 | 21.21 | 21.33 | 6,208,563 | -0.04(-0.19%) |
Feb 27, 2007 | 22.28 | 22.42 | 21.35 | 21.37 | 7,283,394 | -1.31(-5.78%) |
Feb 26, 2007 | 22.66 | 22.75 | 22.41 | 22.68 | 4,712,417 | +0.21(+0.92%) |
Feb 23, 2007 | 22.76 | 22.78 | 22.38 | 22.47 | 4,202,528 | -0.23(-1.00%) |
Feb 22, 2007 | 22.69 | 22.70 | 22.34 | 22.70 | 3,522,526 | -0.00(-0.01%) |
Feb 21, 2007 | 22.60 | 22.72 | 22.41 | 22.70 | 6,031,612 | +0.06(+0.24%) |
Feb 20, 2007 | 22.22 | 22.68 | 21.97 | 22.65 | 5,115,877 | +0.29(+1.29%) |
Feb 16, 2007 | 22.11 | 22.50 | 22.09 | 22.36 | 5,501,688 | +0.21(+0.96%) |
Feb 15, 2007 | 22.11 | 22.31 | 22.04 | 22.15 | 4,605,600 | -0.06(-0.28%) |
Feb 14, 2007 | 21.48 | 22.21 | 21.44 | 22.21 | 6,632,330 | +0.77(+3.58%) |
Feb 13, 2007 | 21.23 | 21.47 | 21.21 | 21.44 | 3,609,647 | +0.21(+1.00%) |
Feb 12, 2007 | 21.03 | 21.36 | 20.97 | 21.23 | 5,704,168 | +0.14(+0.66%) |
Feb 09, 2007 | 21.44 | 21.53 | 21.00 | 21.09 | 4,335,573 | -0.22(-1.05%) |
Feb 08, 2007 | 21.59 | 21.61 | 21.00 | 21.31 | 7,835,520 | -0.29(-1.34%) |
Feb 07, 2007 | 21.44 | 21.76 | 21.31 | 21.60 | 5,414,705 | +0.21(+0.99%) |
Feb 06, 2007 | 21.39 | 21.42 | 21.00 | 21.39 | 6,972,035 | +0.12(+0.56%) |
Feb 05, 2007 | 21.40 | 21.55 | 21.27 | 21.27 | 8,076,304 | -0.14(-0.66%) |
Feb 02, 2007 | 20.87 | 21.44 | 20.84 | 21.41 | 7,764,255 | +0.54(+2.60%) |