Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.26 | 24.45 | 24.02 | 24.08 | 3,427,809 | -0.19(-0.76%) |
Apr 27, 2007 | 24.25 | 24.50 | 23.81 | 24.26 | 5,933,804 | -0.23(-0.94%) |
Apr 26, 2007 | 24.68 | 24.89 | 24.32 | 24.49 | 4,583,758 | -0.17(-0.69%) |
Apr 25, 2007 | 24.77 | 25.00 | 24.54 | 24.66 | 5,394,778 | -0.12(-0.48%) |
Apr 24, 2007 | 25.37 | 25.40 | 24.64 | 24.78 | 7,566,117 | -0.78(-3.04%) |
Apr 23, 2007 | 25.62 | 25.75 | 25.45 | 25.56 | 2,339,666 | -0.09(-0.35%) |
Apr 20, 2007 | 25.84 | 25.85 | 25.39 | 25.65 | 3,213,733 | +0.28(+1.11%) |
Apr 19, 2007 | 25.01 | 25.38 | 24.71 | 25.36 | 5,570,538 | +0.04(+0.15%) |
Apr 18, 2007 | 25.41 | 25.64 | 25.12 | 25.33 | 5,280,797 | -0.34(-1.33%) |
Apr 17, 2007 | 25.96 | 25.96 | 25.27 | 25.67 | 4,324,305 | -0.20(-0.77%) |
Apr 16, 2007 | 25.94 | 26.02 | 25.68 | 25.87 | 3,785,070 | +0.10(+0.37%) |
Apr 13, 2007 | 25.93 | 26.06 | 25.60 | 25.77 | 2,929,617 | -0.16(-0.60%) |
Apr 12, 2007 | 25.43 | 26.13 | 25.31 | 25.93 | 4,166,355 | +0.21(+0.81%) |
Apr 11, 2007 | 26.25 | 26.31 | 25.52 | 25.72 | 5,699,325 | -0.44(-1.70%) |
Apr 10, 2007 | 25.00 | 26.66 | 25.01 | 26.16 | 14,991,544 | +1.47(+5.97%) |
Apr 09, 2007 | 24.68 | 24.89 | 24.42 | 24.69 | 5,221,861 | +0.25(+1.03%) |
Apr 05, 2007 | 24.20 | 24.59 | 24.13 | 24.44 | 2,901,576 | +0.25(+1.04%) |
Apr 04, 2007 | 24.47 | 24.51 | 24.11 | 24.19 | 7,780,348 | -0.44(-1.77%) |
Apr 03, 2007 | 24.38 | 24.83 | 24.38 | 24.62 | 6,055,161 | +0.29(+1.19%) |
Apr 02, 2007 | 24.29 | 24.45 | 24.06 | 24.33 | 8,791,972 | +0.07(+0.31%) |
Mar 30, 2007 | 24.37 | 24.67 | 24.02 | 24.26 | 8,155,623 | -0.04(-0.15%) |
Mar 29, 2007 | 24.53 | 24.74 | 24.08 | 24.30 | 6,055,701 | -0.04(-0.15%) |
Mar 28, 2007 | 24.45 | 24.45 | 24.00 | 24.33 | 7,216,625 | -0.37(-1.50%) |
Mar 27, 2007 | 25.19 | 25.19 | 24.59 | 24.71 | 5,809,343 | -0.58(-2.29%) |
Mar 26, 2007 | 25.63 | 25.63 | 25.05 | 25.28 | 4,606,572 | -0.13(-0.52%) |
Mar 23, 2007 | 25.84 | 26.24 | 25.31 | 25.42 | 4,163,555 | -0.45(-1.75%) |
Mar 22, 2007 | 25.56 | 26.00 | 25.43 | 25.87 | 3,640,575 | +0.36(+1.39%) |
Mar 21, 2007 | 24.75 | 25.71 | 24.56 | 25.51 | 5,750,944 | +1.03(+4.21%) |
Mar 20, 2007 | 24.28 | 24.51 | 24.22 | 24.48 | 4,861,300 | +0.27(+1.13%) |
Mar 19, 2007 | 23.96 | 24.45 | 23.96 | 24.21 | 5,654,103 | +0.21(+0.86%) |
Mar 16, 2007 | 24.50 | 24.51 | 23.88 | 24.00 | 3,816,469 | -0.54(-2.20%) |
Mar 15, 2007 | 24.22 | 24.93 | 24.22 | 24.54 | 2,048,625 | +0.21(+0.85%) |
Mar 14, 2007 | 24.18 | 24.44 | 23.70 | 24.33 | 5,856,049 | +0.07(+0.31%) |
Mar 13, 2007 | 25.22 | 25.22 | 24.26 | 24.26 | 4,103,325 | -0.96(-3.79%) |
Mar 12, 2007 | 25.12 | 25.28 | 24.96 | 25.22 | 2,203,730 | -0.08(-0.32%) |
Mar 09, 2007 | 25.42 | 25.42 | 24.95 | 25.30 | 3,460,227 | +0.44(+1.79%) |
Mar 08, 2007 | 24.67 | 24.96 | 24.63 | 24.85 | 3,258,415 | +0.56(+2.29%) |
Mar 07, 2007 | 24.45 | 24.73 | 24.19 | 24.30 | 3,361,683 | -0.16(-0.67%) |
Mar 06, 2007 | 24.06 | 24.56 | 23.93 | 24.46 | 5,395,325 | +0.73(+3.09%) |
Mar 05, 2007 | 23.03 | 24.20 | 23.02 | 23.73 | 6,437,863 | -0.19(-0.77%) |
Mar 02, 2007 | 24.59 | 24.65 | 23.91 | 23.91 | 4,703,225 | -0.73(-2.95%) |
Mar 01, 2007 | 24.30 | 24.76 | 23.48 | 24.64 | 11,008,229 | -0.56(-2.20%) |
Feb 28, 2007 | 25.99 | 25.99 | 25.04 | 25.19 | 6,418,827 | -0.16(-0.64%) |
Feb 27, 2007 | 26.21 | 26.21 | 24.00 | 25.36 | 10,428,874 | -1.71(-6.32%) |
Feb 26, 2007 | 27.40 | 27.46 | 26.82 | 27.07 | 2,835,691 | -0.04(-0.16%) |
Feb 23, 2007 | 27.73 | 27.78 | 26.99 | 27.11 | 3,592,113 | -0.61(-2.22%) |
Feb 22, 2007 | 27.96 | 28.16 | 27.56 | 27.73 | 4,096,575 | -0.11(-0.40%) |
Feb 21, 2007 | 26.96 | 27.94 | 26.91 | 27.84 | 4,777,200 | +0.52(+1.90%) |
Feb 20, 2007 | 27.56 | 27.56 | 26.99 | 27.32 | 2,741,264 | +0.28(+1.04%) |
Feb 16, 2007 | 27.27 | 27.27 | 26.88 | 27.04 | 1,583,715 | -0.23(-0.84%) |
Feb 15, 2007 | 27.39 | 27.48 | 27.06 | 27.27 | 2,295,929 | -0.10(-0.38%) |
Feb 14, 2007 | 26.58 | 27.51 | 26.46 | 27.37 | 3,992,516 | +0.94(+3.56%) |
Feb 13, 2007 | 26.31 | 26.60 | 26.19 | 26.43 | 3,244,773 | +0.24(+0.93%) |
Feb 12, 2007 | 26.54 | 26.54 | 26.02 | 26.19 | 3,178,372 | -0.35(-1.31%) |
Feb 09, 2007 | 27.06 | 27.30 | 26.52 | 26.54 | 2,992,483 | -0.50(-1.86%) |
Feb 08, 2007 | 26.91 | 27.14 | 26.57 | 27.04 | 2,254,891 | -0.13(-0.46%) |
Feb 07, 2007 | 27.15 | 27.35 | 26.84 | 27.16 | 2,607,758 | +0.23(+0.85%) |
Feb 06, 2007 | 26.74 | 26.99 | 26.48 | 26.94 | 1,729,236 | +0.36(+1.37%) |
Feb 05, 2007 | 27.04 | 27.04 | 26.56 | 26.57 | 1,601,804 | -0.42(-1.56%) |
Feb 02, 2007 | 26.96 | 26.99 | 26.38 | 26.99 | 2,598,849 | +0.39(+1.45%) |