Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.95 | 22.15 | 21.83 | 21.83 | 92,967,272 | -0.13(-0.60%) |
Apr 27, 2007 | 21.95 | 22.42 | 21.88 | 21.96 | 175,951,632 | +0.74(+3.51%) |
Apr 26, 2007 | 21.21 | 21.40 | 21.08 | 21.22 | 95,681,904 | +0.08(+0.38%) |
Apr 25, 2007 | 21.04 | 21.15 | 20.92 | 21.14 | 54,144,648 | +0.15(+0.69%) |
Apr 24, 2007 | 20.99 | 21.12 | 20.85 | 20.99 | 46,953,520 | +0.01(+0.03%) |
Apr 23, 2007 | 21.12 | 21.14 | 20.91 | 20.99 | 57,577,180 | -0.18(-0.83%) |
Apr 20, 2007 | 21.15 | 21.22 | 20.93 | 21.16 | 84,506,144 | +0.24(+1.15%) |
Apr 19, 2007 | 20.67 | 21.07 | 20.61 | 20.92 | 61,475,428 | +0.07(+0.31%) |
Apr 18, 2007 | 20.86 | 20.91 | 20.68 | 20.86 | 57,292,976 | -0.18(-0.87%) |
Apr 17, 2007 | 20.88 | 21.07 | 20.83 | 21.04 | 45,488,256 | +0.09(+0.42%) |
Apr 16, 2007 | 20.86 | 20.96 | 20.57 | 20.95 | 42,155,900 | +0.09(+0.42%) |
Apr 13, 2007 | 20.73 | 20.93 | 20.49 | 20.86 | 49,372,892 | +0.05(+0.25%) |
Apr 12, 2007 | 20.46 | 20.87 | 20.45 | 20.81 | 60,017,000 | +0.31(+1.53%) |
Apr 11, 2007 | 20.64 | 20.83 | 20.41 | 20.50 | 60,841,476 | -0.21(-1.02%) |
Apr 10, 2007 | 20.78 | 20.88 | 20.58 | 20.71 | 52,993,964 | -0.12(-0.59%) |
Apr 09, 2007 | 20.83 | 20.94 | 20.70 | 20.83 | 43,039,512 | +0.01(+0.07%) |
Apr 05, 2007 | 20.65 | 20.89 | 20.64 | 20.82 | 41,410,244 | +0.04(+0.18%) |
Apr 04, 2007 | 20.43 | 20.99 | 20.34 | 20.78 | 86,745,000 | +0.46(+2.26%) |
Apr 03, 2007 | 20.32 | 20.46 | 20.24 | 20.32 | 54,628,464 | +0.09(+0.47%) |
Apr 02, 2007 | 20.34 | 20.37 | 20.10 | 20.23 | 57,566,380 | -0.09(-0.47%) |
Mar 30, 2007 | 20.24 | 20.38 | 20.05 | 20.32 | 64,537,508 | +0.09(+0.43%) |
Mar 29, 2007 | 20.30 | 20.30 | 20.05 | 20.24 | 58,460,868 | +0.08(+0.40%) |
Mar 28, 2007 | 20.11 | 20.42 | 19.98 | 20.16 | 67,231,640 | -0.06(-0.29%) |
Mar 27, 2007 | 20.45 | 20.53 | 20.16 | 20.21 | 80,882,560 | -0.36(-1.77%) |
Mar 26, 2007 | 20.37 | 20.58 | 20.20 | 20.58 | 65,127,920 | +0.15(+0.71%) |
Mar 23, 2007 | 20.58 | 20.61 | 20.27 | 20.43 | 69,280,800 | -0.18(-0.88%) |
Mar 22, 2007 | 20.80 | 20.82 | 20.43 | 20.61 | 65,755,216 | -0.18(-0.88%) |
Mar 21, 2007 | 20.37 | 20.80 | 20.10 | 20.80 | 103,940,952 | +0.50(+2.44%) |
Mar 20, 2007 | 20.37 | 20.53 | 20.24 | 20.30 | 65,702,820 | +0.01(+0.04%) |
Mar 19, 2007 | 19.94 | 20.29 | 19.83 | 20.29 | 67,761,640 | +0.36(+1.83%) |
Mar 16, 2007 | 19.97 | 20.04 | 19.83 | 19.93 | 89,190,304 | +0.04(+0.18%) |
Mar 15, 2007 | 19.92 | 20.03 | 19.83 | 19.89 | 70,963,288 | -0.09(-0.44%) |
Mar 14, 2007 | 19.56 | 19.98 | 19.49 | 19.98 | 103,850,264 | +0.50(+2.55%) |
Mar 13, 2007 | 20.01 | 19.98 | 19.48 | 19.48 | 103,067,512 | -0.52(-2.62%) |
Mar 12, 2007 | 19.86 | 20.04 | 19.78 | 20.01 | 50,075,144 | +0.12(+0.59%) |
Mar 09, 2007 | 19.99 | 20.04 | 19.71 | 19.89 | 109,865,152 | -0.03(-0.15%) |
Mar 08, 2007 | 20.21 | 20.31 | 19.40 | 19.92 | 98,975,528 | -0.21(-1.05%) |
Mar 07, 2007 | 20.24 | 20.34 | 20.09 | 20.13 | 71,372,088 | -0.16(-0.79%) |
Mar 06, 2007 | 20.27 | 20.37 | 20.16 | 20.29 | 67,695,264 | +0.20(+1.02%) |
Mar 05, 2007 | 20.05 | 20.35 | 19.99 | 20.09 | 77,431,544 | -0.15(-0.76%) |
Mar 02, 2007 | 20.43 | 20.53 | 20.24 | 20.24 | 86,746,952 | -0.24(-1.17%) |
Mar 01, 2007 | 20.29 | 20.66 | 20.22 | 20.48 | 109,949,904 | -0.06(-0.28%) |
Feb 28, 2007 | 20.38 | 20.60 | 20.36 | 20.54 | 118,571,296 | +0.22(+1.08%) |
Feb 27, 2007 | 20.94 | 21.12 | 20.26 | 20.32 | 119,574,704 | -0.88(-4.13%) |
Feb 26, 2007 | 21.12 | 21.23 | 21.02 | 21.20 | 87,123,136 | +0.12(+0.59%) |
Feb 23, 2007 | 21.31 | 21.35 | 21.07 | 21.07 | 87,566,336 | -0.36(-1.67%) |
Feb 22, 2007 | 21.37 | 21.54 | 21.26 | 21.43 | 79,202,464 | +0.03(+0.14%) |
Feb 21, 2007 | 20.96 | 21.43 | 20.96 | 21.40 | 94,088,992 | +0.38(+1.80%) |
Feb 20, 2007 | 20.88 | 21.04 | 20.76 | 21.02 | 74,034,408 | +0.07(+0.31%) |
Feb 16, 2007 | 21.05 | 21.10 | 20.89 | 20.96 | 149,965,904 | -0.52(-2.44%) |
Feb 15, 2007 | 21.57 | 21.62 | 21.31 | 21.48 | 87,576,656 | +0.04(+0.20%) |
Feb 14, 2007 | 21.27 | 21.65 | 21.26 | 21.44 | 76,232,680 | +0.28(+1.34%) |
Feb 13, 2007 | 21.18 | 21.29 | 21.12 | 21.15 | 69,046,160 | +0.05(+0.24%) |
Feb 12, 2007 | 21.07 | 21.21 | 21.02 | 21.10 | 72,372,832 | -0.03(-0.14%) |
Feb 09, 2007 | 21.40 | 21.44 | 21.10 | 21.13 | 95,756,112 | -0.20(-0.96%) |
Feb 08, 2007 | 21.32 | 21.73 | 21.29 | 21.34 | 66,857,268 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.66 | 21.33 | 21.42 | 89,339,616 | -0.10(-0.47%) |
Feb 06, 2007 | 21.58 | 21.69 | 21.31 | 21.52 | 108,723,032 | -0.07(-0.34%) |
Feb 05, 2007 | 21.85 | 21.89 | 21.45 | 21.59 | 135,942,384 | -0.42(-1.92%) |
Feb 02, 2007 | 22.47 | 22.49 | 21.97 | 22.01 | 82,835,952 | -0.27(-1.21%) |