Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.47 | 24.67 | 24.23 | 24.29 | 3,398,148 | -0.19(-0.76%) |
Apr 27, 2007 | 24.46 | 24.71 | 24.02 | 24.47 | 5,882,460 | -0.23(-0.94%) |
Apr 26, 2007 | 24.90 | 25.11 | 24.53 | 24.70 | 4,544,095 | -0.17(-0.69%) |
Apr 25, 2007 | 24.99 | 25.22 | 24.76 | 24.88 | 5,348,098 | -0.12(-0.48%) |
Apr 24, 2007 | 25.59 | 25.62 | 24.85 | 25.00 | 7,500,648 | -0.78(-3.04%) |
Apr 23, 2007 | 25.84 | 25.97 | 25.68 | 25.78 | 2,319,421 | -0.09(-0.35%) |
Apr 20, 2007 | 26.06 | 26.08 | 25.61 | 25.87 | 3,185,925 | +0.28(+1.11%) |
Apr 19, 2007 | 25.23 | 25.60 | 24.92 | 25.59 | 5,522,337 | +0.04(+0.15%) |
Apr 18, 2007 | 25.63 | 25.86 | 25.34 | 25.55 | 5,235,103 | -0.34(-1.33%) |
Apr 17, 2007 | 26.19 | 26.19 | 25.49 | 25.89 | 4,286,888 | -0.20(-0.77%) |
Apr 16, 2007 | 26.17 | 26.24 | 25.90 | 26.09 | 3,752,318 | +0.10(+0.37%) |
Apr 13, 2007 | 26.16 | 26.29 | 25.83 | 26.00 | 2,904,268 | -0.16(-0.60%) |
Apr 12, 2007 | 25.65 | 26.36 | 25.53 | 26.15 | 4,130,304 | +0.21(+0.81%) |
Apr 11, 2007 | 26.48 | 26.54 | 25.74 | 25.94 | 5,650,009 | -0.45(-1.70%) |
Apr 10, 2007 | 25.22 | 26.89 | 25.23 | 26.39 | 14,861,824 | +1.49(+5.97%) |
Apr 09, 2007 | 24.90 | 25.11 | 24.63 | 24.91 | 5,176,677 | +0.25(+1.03%) |
Apr 05, 2007 | 24.41 | 24.80 | 24.35 | 24.65 | 2,876,469 | +0.25(+1.04%) |
Apr 04, 2007 | 24.68 | 24.73 | 24.32 | 24.40 | 7,713,025 | -0.44(-1.78%) |
Apr 03, 2007 | 24.59 | 25.05 | 24.59 | 24.84 | 6,002,767 | +0.29(+1.19%) |
Apr 02, 2007 | 24.50 | 24.67 | 24.27 | 24.55 | 8,715,896 | +0.07(+0.31%) |
Mar 30, 2007 | 24.58 | 24.88 | 24.23 | 24.47 | 8,085,054 | -0.04(-0.15%) |
Mar 29, 2007 | 24.74 | 24.96 | 24.29 | 24.51 | 6,003,302 | -0.04(-0.15%) |
Mar 28, 2007 | 24.66 | 24.66 | 24.21 | 24.55 | 7,154,180 | -0.37(-1.50%) |
Mar 27, 2007 | 25.41 | 25.41 | 24.81 | 24.92 | 5,759,075 | -0.58(-2.29%) |
Mar 26, 2007 | 25.86 | 25.86 | 25.26 | 25.50 | 4,566,712 | -0.13(-0.52%) |
Mar 23, 2007 | 26.06 | 26.47 | 25.53 | 25.64 | 4,127,528 | -0.46(-1.75%) |
Mar 22, 2007 | 25.79 | 26.23 | 25.65 | 26.09 | 3,609,074 | +0.36(+1.39%) |
Mar 21, 2007 | 24.97 | 25.93 | 24.77 | 25.74 | 5,701,182 | +1.04(+4.21%) |
Mar 20, 2007 | 24.49 | 24.73 | 24.44 | 24.70 | 4,819,236 | +0.28(+1.13%) |
Mar 19, 2007 | 24.17 | 24.66 | 24.17 | 24.42 | 5,605,178 | +0.21(+0.86%) |
Mar 16, 2007 | 24.71 | 24.73 | 24.08 | 24.21 | 3,783,445 | -0.55(-2.20%) |
Mar 15, 2007 | 24.44 | 25.15 | 24.44 | 24.76 | 2,030,898 | +0.21(+0.85%) |
Mar 14, 2007 | 24.39 | 24.65 | 23.90 | 24.55 | 5,805,378 | +0.07(+0.31%) |
Mar 13, 2007 | 25.44 | 25.44 | 24.47 | 24.47 | 4,067,819 | -0.96(-3.79%) |
Mar 12, 2007 | 25.34 | 25.50 | 25.18 | 25.44 | 2,184,661 | -0.08(-0.32%) |
Mar 09, 2007 | 25.65 | 25.65 | 25.17 | 25.52 | 3,430,286 | +0.45(+1.79%) |
Mar 08, 2007 | 24.88 | 25.18 | 24.85 | 25.07 | 3,230,221 | +0.56(+2.29%) |
Mar 07, 2007 | 24.66 | 24.94 | 24.40 | 24.51 | 3,332,595 | -0.16(-0.67%) |
Mar 06, 2007 | 24.27 | 24.78 | 24.14 | 24.67 | 5,348,640 | +0.74(+3.09%) |
Mar 05, 2007 | 23.23 | 24.41 | 23.22 | 23.93 | 6,382,157 | -0.19(-0.77%) |
Mar 02, 2007 | 24.81 | 24.86 | 24.12 | 24.12 | 4,662,529 | -0.73(-2.95%) |
Mar 01, 2007 | 24.51 | 24.97 | 23.69 | 24.85 | 10,912,976 | -0.56(-2.21%) |
Feb 28, 2007 | 26.21 | 26.21 | 25.26 | 25.41 | 6,363,286 | -0.16(-0.64%) |
Feb 27, 2007 | 26.44 | 26.44 | 24.21 | 25.58 | 10,338,634 | -1.73(-6.32%) |
Feb 26, 2007 | 27.64 | 27.70 | 27.05 | 27.30 | 2,811,154 | -0.04(-0.16%) |
Feb 23, 2007 | 27.97 | 28.02 | 27.22 | 27.35 | 3,561,031 | -0.62(-2.22%) |
Feb 22, 2007 | 28.21 | 28.40 | 27.80 | 27.97 | 4,061,128 | -0.11(-0.40%) |
Feb 21, 2007 | 27.20 | 28.19 | 27.14 | 28.08 | 4,735,864 | +0.52(+1.90%) |
Feb 20, 2007 | 27.81 | 27.81 | 27.23 | 27.56 | 2,717,544 | +0.28(+1.04%) |
Feb 16, 2007 | 27.51 | 27.51 | 27.11 | 27.27 | 1,570,012 | -0.23(-0.84%) |
Feb 15, 2007 | 27.63 | 27.72 | 27.30 | 27.51 | 2,276,062 | -0.10(-0.38%) |
Feb 14, 2007 | 26.81 | 27.75 | 26.69 | 27.61 | 3,957,969 | +0.95(+3.56%) |
Feb 13, 2007 | 26.54 | 26.83 | 26.42 | 26.66 | 3,216,696 | +0.25(+0.93%) |
Feb 12, 2007 | 26.77 | 26.77 | 26.24 | 26.42 | 3,150,870 | -0.35(-1.31%) |
Feb 09, 2007 | 27.30 | 27.54 | 26.75 | 26.77 | 2,966,589 | -0.51(-1.86%) |
Feb 08, 2007 | 27.15 | 27.37 | 26.80 | 27.27 | 2,235,380 | -0.13(-0.46%) |
Feb 07, 2007 | 27.39 | 27.59 | 27.07 | 27.40 | 2,585,193 | +0.23(+0.85%) |
Feb 06, 2007 | 26.98 | 27.23 | 26.71 | 27.17 | 1,714,273 | +0.37(+1.37%) |
Feb 05, 2007 | 27.27 | 27.27 | 26.79 | 26.80 | 1,587,944 | -0.43(-1.56%) |
Feb 02, 2007 | 27.20 | 27.23 | 26.61 | 27.23 | 2,576,361 | +0.39(+1.45%) |