Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.92 | 25.93 | 25.29 | 25.31 | 4,580,498 | -0.59(-2.27%) |
Apr 27, 2007 | 25.80 | 25.93 | 25.53 | 25.90 | 6,841,511 | -0.04(-0.17%) |
Apr 26, 2007 | 25.76 | 26.02 | 25.76 | 25.94 | 4,273,486 | -0.19(-0.71%) |
Apr 25, 2007 | 25.90 | 26.14 | 25.64 | 26.13 | 4,291,442 | +0.21(+0.82%) |
Apr 24, 2007 | 26.40 | 26.42 | 25.90 | 25.91 | 4,917,874 | -0.48(-1.82%) |
Apr 23, 2007 | 26.13 | 26.47 | 26.02 | 26.40 | 4,404,897 | +0.08(+0.30%) |
Apr 20, 2007 | 25.99 | 26.40 | 25.64 | 26.32 | 6,756,571 | +0.04(+0.17%) |
Apr 19, 2007 | 26.02 | 26.27 | 25.86 | 26.27 | 3,981,157 | +0.07(+0.27%) |
Apr 18, 2007 | 25.80 | 26.27 | 25.70 | 26.20 | 4,526,139 | +0.04(+0.17%) |
Apr 17, 2007 | 26.02 | 26.19 | 25.83 | 26.16 | 4,472,276 | +0.17(+0.65%) |
Apr 16, 2007 | 25.58 | 26.05 | 25.56 | 25.99 | 6,468,046 | +0.52(+2.03%) |
Apr 13, 2007 | 25.35 | 25.48 | 25.25 | 25.47 | 4,769,756 | +0.04(+0.18%) |
Apr 12, 2007 | 25.27 | 25.43 | 25.14 | 25.43 | 4,458,968 | +0.19(+0.74%) |
Apr 11, 2007 | 25.16 | 25.32 | 25.03 | 25.24 | 6,836,555 | +0.03(+0.11%) |
Apr 10, 2007 | 24.95 | 25.24 | 24.87 | 25.21 | 5,570,831 | +0.16(+0.64%) |
Apr 09, 2007 | 24.55 | 25.09 | 24.49 | 25.05 | 5,300,817 | +0.44(+1.77%) |
Apr 05, 2007 | 24.28 | 24.62 | 24.18 | 24.62 | 4,055,429 | +0.29(+1.21%) |
Apr 04, 2007 | 24.46 | 24.61 | 24.23 | 24.32 | 3,687,847 | -0.08(-0.33%) |
Apr 03, 2007 | 24.21 | 24.67 | 24.06 | 24.40 | 3,129,348 | +0.28(+1.14%) |
Apr 02, 2007 | 24.23 | 24.42 | 23.98 | 24.13 | 3,937,821 | -0.21(-0.88%) |
Mar 30, 2007 | 24.11 | 24.36 | 23.92 | 24.34 | 3,592,647 | +0.28(+1.15%) |
Mar 29, 2007 | 24.08 | 24.18 | 23.79 | 24.06 | 4,063,826 | +0.06(+0.26%) |
Mar 28, 2007 | 24.38 | 24.48 | 24.00 | 24.00 | 6,330,877 | -0.51(-2.07%) |
Mar 27, 2007 | 24.08 | 24.67 | 24.06 | 24.51 | 4,769,753 | +0.16(+0.66%) |
Mar 26, 2007 | 24.30 | 24.39 | 24.03 | 24.35 | 5,275,405 | -0.02(-0.07%) |
Mar 23, 2007 | 24.42 | 24.61 | 24.24 | 24.37 | 6,008,267 | -0.13(-0.54%) |
Mar 22, 2007 | 25.07 | 25.62 | 24.35 | 24.50 | 12,795,725 | -2.19(-8.20%) |
Mar 21, 2007 | 26.02 | 26.80 | 25.83 | 26.69 | 5,223,036 | +0.61(+2.35%) |
Mar 20, 2007 | 25.97 | 26.16 | 25.80 | 26.07 | 3,882,034 | +0.28(+1.07%) |
Mar 19, 2007 | 25.76 | 25.83 | 25.45 | 25.80 | 3,252,516 | +0.24(+0.94%) |
Mar 16, 2007 | 25.80 | 25.81 | 25.39 | 25.56 | 6,352,984 | -0.19(-0.73%) |
Mar 15, 2007 | 25.58 | 25.78 | 25.08 | 25.75 | 6,812,977 | +0.70(+2.81%) |
Mar 14, 2007 | 24.56 | 25.05 | 24.55 | 25.04 | 5,247,149 | +0.49(+1.99%) |
Mar 13, 2007 | 25.02 | 24.92 | 24.55 | 24.55 | 4,311,455 | -0.46(-1.85%) |
Mar 12, 2007 | 24.99 | 25.07 | 24.87 | 25.02 | 4,298,440 | -0.09(-0.35%) |
Mar 09, 2007 | 25.42 | 25.51 | 24.96 | 25.11 | 4,694,581 | +0.21(+0.86%) |
Mar 08, 2007 | 25.15 | 25.24 | 24.83 | 24.89 | 4,625,186 | -0.22(-0.89%) |
Mar 07, 2007 | 25.41 | 25.55 | 25.08 | 25.11 | 5,882,678 | -0.42(-1.64%) |
Mar 06, 2007 | 25.39 | 25.72 | 25.11 | 25.53 | 5,886,546 | +0.13(+0.53%) |
Mar 05, 2007 | 25.80 | 25.98 | 25.39 | 25.40 | 4,568,830 | -0.51(-1.96%) |
Mar 02, 2007 | 25.84 | 26.54 | 25.84 | 25.91 | 5,822,395 | +0.05(+0.21%) |
Mar 01, 2007 | 25.51 | 26.05 | 24.95 | 25.85 | 6,409,531 | -0.40(-1.52%) |
Feb 28, 2007 | 25.80 | 26.43 | 25.74 | 26.25 | 5,154,532 | +0.03(+0.10%) |
Feb 27, 2007 | 27.36 | 27.49 | 25.97 | 26.23 | 6,385,912 | -1.25(-4.53%) |
Feb 26, 2007 | 28.00 | 28.00 | 27.38 | 27.47 | 4,915,565 | -0.36(-1.28%) |
Feb 23, 2007 | 26.69 | 27.93 | 26.16 | 27.83 | 6,742,163 | +0.37(+1.36%) |
Feb 22, 2007 | 27.75 | 28.31 | 27.39 | 27.45 | 4,885,208 | -0.35(-1.25%) |
Feb 21, 2007 | 27.54 | 28.09 | 27.52 | 27.80 | 3,162,038 | +0.18(+0.64%) |
Feb 20, 2007 | 27.46 | 27.70 | 27.36 | 27.62 | 3,550,060 | +0.08(+0.29%) |
Feb 16, 2007 | 27.84 | 27.88 | 27.52 | 27.54 | 3,461,305 | -0.25(-0.90%) |
Feb 15, 2007 | 27.96 | 28.14 | 27.73 | 27.79 | 2,540,963 | -0.22(-0.79%) |
Feb 14, 2007 | 27.67 | 28.06 | 27.57 | 28.01 | 1,917,760 | +0.37(+1.35%) |
Feb 13, 2007 | 27.68 | 27.85 | 27.48 | 27.64 | 2,523,973 | +0.06(+0.23%) |
Feb 12, 2007 | 27.98 | 28.19 | 27.53 | 27.58 | 3,311,727 | -0.39(-1.40%) |
Feb 09, 2007 | 28.33 | 28.46 | 27.81 | 27.97 | 2,808,699 | -0.36(-1.29%) |
Feb 08, 2007 | 28.22 | 28.56 | 28.20 | 28.33 | 4,513,416 | +0.16(+0.57%) |
Feb 07, 2007 | 28.06 | 28.24 | 27.77 | 28.17 | 2,639,529 | +0.32(+1.15%) |
Feb 06, 2007 | 28.09 | 28.17 | 27.74 | 27.85 | 3,055,343 | -0.23(-0.82%) |
Feb 05, 2007 | 27.77 | 28.19 | 27.77 | 28.09 | 2,655,970 | +0.35(+1.25%) |
Feb 02, 2007 | 27.84 | 28.06 | 27.54 | 27.74 | 2,252,739 | -0.13(-0.48%) |