Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.04 | 25.30 | 24.65 | 24.73 | 24,150,794 | -0.31(-1.25%) |
Apr 27, 2007 | 25.00 | 25.18 | 24.86 | 25.04 | 19,122,748 | -0.17(-0.66%) |
Apr 26, 2007 | 25.67 | 25.68 | 25.16 | 25.21 | 34,327,100 | -0.57(-2.20%) |
Apr 25, 2007 | 26.02 | 26.05 | 25.04 | 25.77 | 33,066,690 | +0.24(+0.92%) |
Apr 24, 2007 | 26.00 | 26.11 | 25.19 | 25.54 | 35,488,084 | -0.37(-1.42%) |
Apr 23, 2007 | 25.82 | 26.30 | 25.78 | 25.91 | 24,417,950 | +0.13(+0.50%) |
Apr 20, 2007 | 25.99 | 25.99 | 25.64 | 25.78 | 23,171,934 | +0.32(+1.26%) |
Apr 19, 2007 | 25.47 | 25.60 | 25.13 | 25.46 | 29,180,876 | -0.37(-1.44%) |
Apr 18, 2007 | 25.84 | 26.39 | 25.79 | 25.83 | 35,389,692 | -0.44(-1.67%) |
Apr 17, 2007 | 26.08 | 26.51 | 26.05 | 26.27 | 27,244,490 | +0.08(+0.32%) |
Apr 16, 2007 | 26.05 | 26.30 | 25.84 | 26.18 | 32,228,474 | -0.02(-0.08%) |
Apr 13, 2007 | 25.88 | 26.27 | 25.63 | 26.20 | 30,175,034 | +0.49(+1.89%) |
Apr 12, 2007 | 25.66 | 25.83 | 25.37 | 25.72 | 32,861,698 | -0.03(-0.11%) |
Apr 11, 2007 | 26.18 | 26.27 | 25.59 | 25.75 | 52,625,356 | -0.20(-0.75%) |
Apr 10, 2007 | 25.68 | 26.13 | 25.62 | 25.94 | 53,506,168 | +0.54(+2.15%) |
Apr 09, 2007 | 25.07 | 25.50 | 25.04 | 25.40 | 24,229,808 | +0.52(+2.09%) |
Apr 05, 2007 | 24.89 | 25.22 | 24.79 | 24.88 | 28,121,234 | -0.01(-0.04%) |
Apr 04, 2007 | 24.85 | 24.99 | 24.50 | 24.89 | 34,366,044 | +0.07(+0.30%) |
Apr 03, 2007 | 24.78 | 25.07 | 24.67 | 24.82 | 31,217,526 | +0.25(+1.00%) |
Apr 02, 2007 | 24.48 | 24.65 | 24.16 | 24.57 | 32,002,894 | +0.20(+0.82%) |
Mar 30, 2007 | 24.30 | 24.74 | 24.27 | 24.37 | 37,344,360 | +0.31(+1.29%) |
Mar 29, 2007 | 24.11 | 24.43 | 23.74 | 24.06 | 45,897,984 | +0.42(+1.78%) |
Mar 28, 2007 | 23.93 | 23.93 | 23.47 | 23.64 | 31,072,582 | -0.19(-0.79%) |
Mar 27, 2007 | 23.84 | 23.90 | 23.38 | 23.83 | 58,881,764 | +0.01(+0.03%) |
Mar 26, 2007 | 23.27 | 23.97 | 23.05 | 23.82 | 77,458,072 | +0.88(+3.85%) |
Mar 23, 2007 | 22.63 | 22.99 | 22.57 | 22.94 | 127,209,960 | +0.14(+0.63%) |
Mar 22, 2007 | 23.20 | 23.44 | 22.78 | 22.79 | 44,703,640 | -0.24(-1.06%) |
Mar 21, 2007 | 23.07 | 23.11 | 22.41 | 23.04 | 34,796,996 | +0.08(+0.34%) |
Mar 20, 2007 | 22.93 | 23.30 | 22.75 | 22.96 | 34,548,068 | -0.03(-0.13%) |
Mar 19, 2007 | 22.77 | 23.25 | 22.10 | 22.99 | 54,798,480 | +0.64(+2.85%) |
Mar 16, 2007 | 22.23 | 22.79 | 22.03 | 22.35 | 33,637,084 | +0.20(+0.91%) |
Mar 15, 2007 | 21.15 | 22.34 | 21.03 | 22.15 | 49,383,456 | +1.39(+6.70%) |
Mar 14, 2007 | 20.64 | 20.94 | 19.92 | 20.76 | 37,671,292 | +0.13(+0.64%) |
Mar 13, 2007 | 21.33 | 21.69 | 20.62 | 20.63 | 18,737,906 | -0.71(-3.31%) |
Mar 12, 2007 | 20.90 | 21.62 | 20.73 | 21.33 | 25,662,050 | +0.44(+2.11%) |
Mar 09, 2007 | 21.47 | 21.47 | 20.71 | 20.89 | 24,115,272 | -0.34(-1.58%) |
Mar 08, 2007 | 21.12 | 21.71 | 20.99 | 21.23 | 29,199,760 | +0.54(+2.60%) |
Mar 07, 2007 | 20.50 | 20.99 | 20.35 | 20.69 | 14,830,874 | +0.28(+1.35%) |
Mar 06, 2007 | 20.14 | 20.54 | 20.01 | 20.41 | 15,410,122 | +0.87(+4.43%) |
Mar 05, 2007 | 19.64 | 20.11 | 19.33 | 19.55 | 26,891,478 | -0.57(-2.82%) |
Mar 02, 2007 | 20.61 | 20.98 | 20.07 | 20.11 | 22,543,772 | -0.59(-2.83%) |
Mar 01, 2007 | 20.62 | 21.11 | 20.30 | 20.70 | 20,580,322 | -0.44(-2.07%) |
Feb 28, 2007 | 20.66 | 21.20 | 20.16 | 21.14 | 30,028,940 | +0.61(+2.98%) |
Feb 27, 2007 | 21.93 | 22.08 | 20.34 | 20.53 | 39,635,540 | -2.27(-9.96%) |
Feb 26, 2007 | 22.47 | 22.82 | 22.21 | 22.80 | 29,695,298 | +0.74(+3.35%) |
Feb 23, 2007 | 22.02 | 22.28 | 21.93 | 22.06 | 13,802,204 | +0.13(+0.59%) |
Feb 22, 2007 | 21.77 | 22.12 | 21.69 | 21.93 | 19,410,104 | +0.40(+1.85%) |
Feb 21, 2007 | 20.80 | 21.63 | 20.75 | 21.53 | 17,029,572 | +0.74(+3.58%) |
Feb 20, 2007 | 20.95 | 21.04 | 20.71 | 20.79 | 9,078,618 | -0.41(-1.91%) |
Feb 16, 2007 | 21.07 | 21.40 | 21.02 | 21.19 | 10,330,129 | -0.10(-0.48%) |
Feb 15, 2007 | 21.24 | 21.58 | 21.06 | 21.30 | 23,943,574 | +0.45(+2.14%) |
Feb 14, 2007 | 20.77 | 21.01 | 20.45 | 20.85 | 25,398,734 | +0.16(+0.78%) |
Feb 13, 2007 | 19.93 | 20.78 | 19.89 | 20.69 | 24,056,730 | +1.08(+5.52%) |
Feb 12, 2007 | 19.39 | 19.88 | 19.39 | 19.61 | 8,780,354 | -0.15(-0.75%) |
Feb 09, 2007 | 19.89 | 20.11 | 19.56 | 19.75 | 21,936,756 | +0.08(+0.41%) |
Feb 08, 2007 | 19.91 | 19.91 | 19.56 | 19.67 | 21,925,078 | -0.20(-0.98%) |
Feb 07, 2007 | 20.03 | 20.22 | 19.79 | 19.87 | 11,091,954 | -0.17(-0.83%) |
Feb 06, 2007 | 20.25 | 20.32 | 19.95 | 20.03 | 14,309,273 | -0.06(-0.27%) |
Feb 05, 2007 | 20.55 | 20.60 | 19.97 | 20.09 | 15,358,717 | -0.25(-1.23%) |
Feb 02, 2007 | 20.43 | 20.65 | 20.25 | 20.34 | 22,928,622 | -0.56(-2.69%) |