Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.95 | 22.15 | 21.83 | 21.83 | 92,969,304 | -0.13(-0.60%) |
Apr 27, 2007 | 21.95 | 22.42 | 21.88 | 21.96 | 175,955,472 | +0.74(+3.51%) |
Apr 26, 2007 | 21.21 | 21.40 | 21.08 | 21.22 | 95,683,992 | +0.08(+0.38%) |
Apr 25, 2007 | 21.04 | 21.15 | 20.92 | 21.14 | 54,145,828 | +0.15(+0.69%) |
Apr 24, 2007 | 20.99 | 21.12 | 20.85 | 20.99 | 46,954,544 | +0.01(+0.03%) |
Apr 23, 2007 | 21.12 | 21.14 | 20.91 | 20.99 | 57,578,436 | -0.18(-0.83%) |
Apr 20, 2007 | 21.15 | 21.22 | 20.93 | 21.16 | 84,507,984 | +0.24(+1.15%) |
Apr 19, 2007 | 20.67 | 21.07 | 20.61 | 20.92 | 61,476,768 | +0.07(+0.32%) |
Apr 18, 2007 | 20.86 | 20.91 | 20.68 | 20.85 | 57,294,224 | -0.18(-0.87%) |
Apr 17, 2007 | 20.88 | 21.07 | 20.83 | 21.04 | 45,489,248 | +0.09(+0.42%) |
Apr 16, 2007 | 20.85 | 20.96 | 20.57 | 20.95 | 42,156,824 | +0.09(+0.42%) |
Apr 13, 2007 | 20.73 | 20.93 | 20.49 | 20.86 | 49,373,972 | +0.05(+0.25%) |
Apr 12, 2007 | 20.46 | 20.87 | 20.45 | 20.81 | 60,018,312 | +0.31(+1.53%) |
Apr 11, 2007 | 20.64 | 20.83 | 20.41 | 20.50 | 60,842,804 | -0.21(-1.02%) |
Apr 10, 2007 | 20.78 | 20.88 | 20.58 | 20.71 | 52,995,124 | -0.12(-0.60%) |
Apr 09, 2007 | 20.83 | 20.94 | 20.70 | 20.83 | 43,040,452 | +0.01(+0.07%) |
Apr 05, 2007 | 20.65 | 20.89 | 20.64 | 20.82 | 41,411,148 | +0.04(+0.18%) |
Apr 04, 2007 | 20.42 | 20.99 | 20.34 | 20.78 | 86,746,896 | +0.46(+2.26%) |
Apr 03, 2007 | 20.32 | 20.46 | 20.23 | 20.32 | 54,629,656 | +0.09(+0.47%) |
Apr 02, 2007 | 20.34 | 20.37 | 20.10 | 20.23 | 57,567,636 | -0.09(-0.47%) |
Mar 30, 2007 | 20.23 | 20.38 | 20.05 | 20.32 | 64,538,916 | +0.09(+0.43%) |
Mar 29, 2007 | 20.30 | 20.30 | 20.05 | 20.23 | 58,462,144 | +0.08(+0.40%) |
Mar 28, 2007 | 20.11 | 20.42 | 19.98 | 20.15 | 67,233,104 | -0.06(-0.29%) |
Mar 27, 2007 | 20.45 | 20.53 | 20.16 | 20.21 | 80,884,328 | -0.36(-1.77%) |
Mar 26, 2007 | 20.37 | 20.58 | 20.20 | 20.58 | 65,129,344 | +0.15(+0.71%) |
Mar 23, 2007 | 20.58 | 20.61 | 20.27 | 20.43 | 69,282,312 | -0.18(-0.88%) |
Mar 22, 2007 | 20.80 | 20.82 | 20.42 | 20.61 | 65,756,652 | -0.18(-0.88%) |
Mar 21, 2007 | 20.37 | 20.80 | 20.10 | 20.80 | 103,943,216 | +0.50(+2.44%) |
Mar 20, 2007 | 20.37 | 20.53 | 20.24 | 20.30 | 65,704,252 | +0.01(+0.04%) |
Mar 19, 2007 | 19.94 | 20.29 | 19.83 | 20.29 | 67,763,120 | +0.36(+1.83%) |
Mar 16, 2007 | 19.97 | 20.04 | 19.83 | 19.93 | 89,192,256 | +0.04(+0.18%) |
Mar 15, 2007 | 19.92 | 20.03 | 19.83 | 19.89 | 70,964,840 | -0.09(-0.44%) |
Mar 14, 2007 | 19.56 | 19.98 | 19.49 | 19.98 | 103,852,528 | +0.50(+2.54%) |
Mar 13, 2007 | 20.01 | 19.98 | 19.48 | 19.48 | 103,069,760 | -0.53(-2.62%) |
Mar 12, 2007 | 19.86 | 20.04 | 19.78 | 20.01 | 50,076,236 | +0.12(+0.59%) |
Mar 09, 2007 | 19.99 | 20.04 | 19.71 | 19.89 | 109,867,552 | -0.03(-0.15%) |
Mar 08, 2007 | 20.21 | 20.31 | 19.40 | 19.92 | 98,977,688 | -0.21(-1.05%) |
Mar 07, 2007 | 20.24 | 20.34 | 20.09 | 20.13 | 71,373,648 | -0.16(-0.79%) |
Mar 06, 2007 | 20.27 | 20.37 | 20.16 | 20.29 | 67,696,744 | +0.20(+1.02%) |
Mar 05, 2007 | 20.05 | 20.35 | 19.99 | 20.09 | 77,433,232 | -0.15(-0.76%) |
Mar 02, 2007 | 20.43 | 20.53 | 20.24 | 20.24 | 86,748,848 | -0.24(-1.18%) |
Mar 01, 2007 | 20.29 | 20.66 | 20.22 | 20.48 | 109,952,304 | -0.06(-0.28%) |
Feb 28, 2007 | 20.38 | 20.60 | 20.36 | 20.54 | 118,573,888 | +0.22(+1.08%) |
Feb 27, 2007 | 20.93 | 21.12 | 20.26 | 20.32 | 119,577,320 | -0.88(-4.13%) |
Feb 26, 2007 | 21.12 | 21.23 | 21.02 | 21.20 | 87,125,040 | +0.12(+0.59%) |
Feb 23, 2007 | 21.31 | 21.35 | 21.07 | 21.07 | 87,568,248 | -0.36(-1.67%) |
Feb 22, 2007 | 21.37 | 21.54 | 21.26 | 21.43 | 79,204,192 | +0.03(+0.14%) |
Feb 21, 2007 | 20.96 | 21.43 | 20.96 | 21.40 | 94,091,048 | +0.38(+1.80%) |
Feb 20, 2007 | 20.88 | 21.04 | 20.76 | 21.02 | 74,036,024 | +0.07(+0.31%) |
Feb 16, 2007 | 21.05 | 21.10 | 20.89 | 20.96 | 149,969,168 | -0.52(-2.44%) |
Feb 15, 2007 | 21.57 | 21.62 | 21.31 | 21.48 | 87,578,560 | +0.04(+0.20%) |
Feb 14, 2007 | 21.27 | 21.65 | 21.26 | 21.44 | 76,234,344 | +0.28(+1.34%) |
Feb 13, 2007 | 21.18 | 21.29 | 21.12 | 21.15 | 69,047,664 | +0.05(+0.24%) |
Feb 12, 2007 | 21.07 | 21.21 | 21.02 | 21.10 | 72,374,416 | -0.03(-0.14%) |
Feb 09, 2007 | 21.40 | 21.44 | 21.10 | 21.13 | 95,758,200 | -0.20(-0.96%) |
Feb 08, 2007 | 21.32 | 21.73 | 21.29 | 21.34 | 66,858,728 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.66 | 21.33 | 21.42 | 89,341,568 | -0.10(-0.47%) |
Feb 06, 2007 | 21.58 | 21.69 | 21.31 | 21.52 | 108,725,400 | -0.07(-0.34%) |
Feb 05, 2007 | 21.85 | 21.89 | 21.45 | 21.59 | 135,945,344 | -0.42(-1.92%) |
Feb 02, 2007 | 22.47 | 22.49 | 21.97 | 22.01 | 82,837,760 | -0.27(-1.21%) |