Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.86 | 23.89 | 23.47 | 23.48 | 12,369,492 | -0.22(-0.94%) |
Apr 27, 2007 | 23.74 | 23.96 | 23.63 | 23.70 | 9,182,353 | -0.09(-0.39%) |
Apr 26, 2007 | 24.01 | 24.09 | 23.75 | 23.80 | 8,757,131 | -0.14(-0.58%) |
Apr 25, 2007 | 24.08 | 24.28 | 23.89 | 23.93 | 6,854,226 | +0.04(+0.16%) |
Apr 24, 2007 | 24.20 | 24.27 | 23.73 | 23.89 | 12,133,730 | -0.35(-1.43%) |
Apr 23, 2007 | 24.61 | 24.65 | 24.24 | 24.24 | 5,677,011 | -0.36(-1.47%) |
Apr 20, 2007 | 24.43 | 24.76 | 24.39 | 24.60 | 10,302,706 | +0.39(+1.62%) |
Apr 19, 2007 | 24.57 | 24.57 | 23.97 | 24.21 | 6,366,581 | -0.01(-0.03%) |
Apr 18, 2007 | 24.32 | 24.39 | 24.15 | 24.22 | 7,023,153 | -0.25(-1.01%) |
Apr 17, 2007 | 24.20 | 24.64 | 24.17 | 24.46 | 9,639,151 | +0.41(+1.69%) |
Apr 16, 2007 | 24.07 | 24.25 | 23.93 | 24.06 | 7,951,822 | +0.13(+0.55%) |
Apr 13, 2007 | 24.50 | 24.50 | 23.74 | 23.93 | 6,714,677 | -0.12(-0.48%) |
Apr 12, 2007 | 23.89 | 24.13 | 23.58 | 24.04 | 6,873,417 | +0.05(+0.22%) |
Apr 11, 2007 | 24.34 | 24.39 | 23.89 | 23.99 | 9,537,439 | -0.30(-1.23%) |
Apr 10, 2007 | 24.24 | 24.44 | 24.16 | 24.29 | 8,509,755 | +0.08(+0.35%) |
Apr 09, 2007 | 24.22 | 24.33 | 24.07 | 24.20 | 4,549,456 | +0.08(+0.35%) |
Apr 05, 2007 | 24.13 | 24.19 | 24.02 | 24.12 | 4,197,497 | +0.02(+0.06%) |
Apr 04, 2007 | 24.24 | 24.33 | 23.99 | 24.10 | 8,275,930 | -0.25(-1.04%) |
Apr 03, 2007 | 24.03 | 24.64 | 23.97 | 24.36 | 12,481,315 | +0.48(+2.00%) |
Apr 02, 2007 | 24.15 | 24.18 | 23.83 | 23.88 | 7,661,044 | -0.32(-1.30%) |
Mar 30, 2007 | 23.93 | 24.30 | 23.77 | 24.19 | 10,574,933 | +0.27(+1.12%) |
Mar 29, 2007 | 24.09 | 24.16 | 23.70 | 23.93 | 12,497,624 | +0.09(+0.39%) |
Mar 28, 2007 | 24.20 | 24.28 | 23.52 | 23.83 | 15,820,722 | -0.55(-2.27%) |
Mar 27, 2007 | 24.56 | 24.59 | 24.13 | 24.39 | 11,226,897 | -0.31(-1.24%) |
Mar 26, 2007 | 24.97 | 25.06 | 24.43 | 24.69 | 8,085,248 | -0.18(-0.71%) |
Mar 23, 2007 | 24.72 | 25.09 | 24.69 | 24.87 | 10,969,714 | +0.10(+0.40%) |
Mar 22, 2007 | 24.86 | 25.35 | 24.43 | 24.77 | 10,552,437 | -0.02(-0.06%) |
Mar 21, 2007 | 24.09 | 24.95 | 24.01 | 24.79 | 14,320,453 | +0.75(+3.10%) |
Mar 20, 2007 | 23.86 | 24.13 | 23.77 | 24.04 | 10,473,398 | +0.12(+0.51%) |
Mar 19, 2007 | 23.82 | 24.00 | 23.75 | 23.92 | 10,882,588 | +0.15(+0.65%) |
Mar 16, 2007 | 23.89 | 24.00 | 23.66 | 23.76 | 12,865,528 | -0.22(-0.90%) |
Mar 15, 2007 | 23.80 | 24.08 | 23.72 | 23.98 | 10,587,063 | +0.14(+0.58%) |
Mar 14, 2007 | 23.62 | 23.89 | 22.95 | 23.84 | 23,812,074 | +0.22(+0.94%) |
Mar 13, 2007 | 24.85 | 24.66 | 23.55 | 23.62 | 27,516,628 | -1.23(-4.95%) |
Mar 12, 2007 | 24.73 | 24.97 | 24.66 | 24.85 | 9,225,659 | +0.00(+0.00%) |
Mar 09, 2007 | 25.16 | 25.29 | 24.67 | 24.85 | 10,247,233 | -0.15(-0.58%) |
Mar 08, 2007 | 25.06 | 25.55 | 24.94 | 24.99 | 9,906,361 | -0.04(-0.15%) |
Mar 07, 2007 | 24.87 | 25.19 | 24.72 | 25.03 | 8,294,542 | +0.05(+0.18%) |
Mar 06, 2007 | 24.62 | 25.10 | 24.61 | 24.99 | 11,393,363 | +0.58(+2.36%) |
Mar 05, 2007 | 24.39 | 24.86 | 24.39 | 24.41 | 13,847,404 | -0.13(-0.53%) |
Mar 02, 2007 | 24.66 | 24.99 | 24.52 | 24.54 | 14,217,430 | -0.21(-0.84%) |
Mar 01, 2007 | 24.70 | 24.96 | 24.45 | 24.75 | 15,958,855 | -0.26(-1.04%) |
Feb 28, 2007 | 25.42 | 25.45 | 24.92 | 25.01 | 18,531,884 | -0.55(-2.13%) |
Feb 27, 2007 | 26.15 | 26.15 | 25.19 | 25.55 | 16,104,263 | -0.83(-3.15%) |
Feb 26, 2007 | 26.77 | 27.08 | 26.25 | 26.38 | 9,250,641 | -0.45(-1.69%) |
Feb 23, 2007 | 26.88 | 27.46 | 26.68 | 26.84 | 26,336,008 | +1.00(+3.87%) |
Feb 22, 2007 | 25.79 | 25.92 | 25.59 | 25.84 | 5,139,104 | -0.08(-0.30%) |
Feb 21, 2007 | 25.74 | 26.01 | 25.68 | 25.92 | 5,921,066 | +0.04(+0.15%) |
Feb 20, 2007 | 25.45 | 26.12 | 25.26 | 25.88 | 7,999,484 | +0.31(+1.23%) |
Feb 16, 2007 | 25.95 | 25.97 | 25.45 | 25.56 | 9,062,447 | -0.47(-1.80%) |
Feb 15, 2007 | 25.66 | 26.08 | 25.60 | 26.03 | 6,762,767 | +0.34(+1.32%) |
Feb 14, 2007 | 25.79 | 25.84 | 25.49 | 25.69 | 10,243,875 | -0.13(-0.51%) |
Feb 13, 2007 | 25.75 | 25.98 | 25.68 | 25.82 | 5,699,762 | +0.08(+0.33%) |
Feb 12, 2007 | 25.75 | 26.03 | 25.72 | 25.74 | 6,218,465 | +0.06(+0.24%) |
Feb 09, 2007 | 25.95 | 26.17 | 25.63 | 25.68 | 8,076,405 | -0.25(-0.98%) |
Feb 08, 2007 | 26.18 | 26.19 | 25.78 | 25.93 | 7,061,730 | -0.25(-0.94%) |
Feb 07, 2007 | 25.79 | 26.42 | 25.79 | 26.18 | 4,024,992 | -0.04(-0.15%) |
Feb 06, 2007 | 26.33 | 26.47 | 26.08 | 26.22 | 5,105,525 | +0.01(+0.03%) |
Feb 05, 2007 | 26.16 | 26.37 | 26.09 | 26.21 | 5,693,948 | -0.03(-0.12%) |
Feb 02, 2007 | 26.42 | 26.62 | 26.14 | 26.24 | 6,802,985 | -0.07(-0.26%) |