Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.91 | 24.93 | 24.66 | 24.68 | 1,626,507 | -0.21(-0.84%) |
Apr 27, 2007 | 24.69 | 24.91 | 24.64 | 24.89 | 1,240,137 | +0.07(+0.28%) |
Apr 26, 2007 | 24.89 | 24.92 | 24.74 | 24.82 | 1,259,836 | -0.09(-0.35%) |
Apr 25, 2007 | 24.84 | 24.94 | 24.70 | 24.90 | 1,613,912 | +0.36(+1.47%) |
Apr 24, 2007 | 24.63 | 24.63 | 24.45 | 24.54 | 1,796,926 | +0.18(+0.75%) |
Apr 23, 2007 | 24.49 | 24.56 | 24.34 | 24.36 | 1,675,941 | -0.39(-1.59%) |
Apr 20, 2007 | 24.66 | 24.80 | 24.64 | 24.75 | 1,829,253 | +0.11(+0.44%) |
Apr 19, 2007 | 24.60 | 24.75 | 24.49 | 24.64 | 2,044,472 | -0.18(-0.74%) |
Apr 18, 2007 | 24.91 | 24.94 | 24.75 | 24.83 | 2,287,647 | +0.00(+0.00%) |
Apr 17, 2007 | 24.91 | 24.97 | 24.76 | 24.83 | 2,117,507 | -0.03(-0.11%) |
Apr 16, 2007 | 24.73 | 24.90 | 24.73 | 24.85 | 2,306,313 | +0.26(+1.07%) |
Apr 13, 2007 | 24.50 | 24.62 | 24.43 | 24.59 | 5,815,246 | +0.71(+2.97%) |
Apr 12, 2007 | 23.77 | 23.93 | 23.68 | 23.88 | 2,935,035 | +0.24(+1.00%) |
Apr 11, 2007 | 23.79 | 23.80 | 23.57 | 23.64 | 2,294,802 | +0.06(+0.25%) |
Apr 10, 2007 | 23.49 | 23.65 | 23.48 | 23.58 | 4,193,756 | +0.15(+0.64%) |
Apr 09, 2007 | 23.62 | 23.62 | 23.41 | 23.43 | 1,820,156 | -0.23(-0.98%) |
Apr 05, 2007 | 23.56 | 23.75 | 23.56 | 23.66 | 1,102,798 | +0.06(+0.27%) |
Apr 04, 2007 | 23.49 | 23.60 | 23.47 | 23.60 | 2,155,419 | +0.27(+1.18%) |
Apr 03, 2007 | 23.23 | 23.41 | 23.19 | 23.33 | 2,857,166 | +0.06(+0.28%) |
Apr 02, 2007 | 23.41 | 23.34 | 23.14 | 23.26 | 2,788,218 | -0.15(-0.64%) |
Mar 30, 2007 | 23.32 | 23.53 | 23.31 | 23.41 | 2,351,300 | +0.05(+0.23%) |
Mar 29, 2007 | 23.13 | 23.38 | 23.21 | 23.36 | 2,831,404 | +0.26(+1.12%) |
Mar 28, 2007 | 23.08 | 23.19 | 23.01 | 23.10 | 1,320,449 | -0.10(-0.44%) |
Mar 27, 2007 | 23.16 | 23.23 | 23.11 | 23.20 | 1,624,834 | -0.11(-0.46%) |
Mar 26, 2007 | 23.14 | 23.33 | 22.99 | 23.31 | 2,921,096 | -0.04(-0.18%) |
Mar 23, 2007 | 23.34 | 23.46 | 23.29 | 23.35 | 2,390,512 | -0.06(-0.28%) |
Mar 22, 2007 | 23.44 | 23.53 | 23.34 | 23.42 | 2,309,484 | -0.06(-0.25%) |
Mar 21, 2007 | 23.03 | 23.49 | 23.00 | 23.48 | 2,388,765 | +0.46(+2.01%) |
Mar 20, 2007 | 22.74 | 23.07 | 22.71 | 23.01 | 3,064,754 | +0.22(+0.94%) |
Mar 19, 2007 | 22.65 | 22.83 | 22.58 | 22.80 | 3,318,245 | +0.14(+0.62%) |
Mar 16, 2007 | 22.70 | 22.84 | 22.58 | 22.66 | 4,486,461 | +0.11(+0.50%) |
Mar 15, 2007 | 22.44 | 22.69 | 22.40 | 22.55 | 2,099,851 | +0.00(+0.00%) |
Mar 14, 2007 | 22.44 | 22.58 | 22.32 | 22.55 | 1,958,052 | -0.13(-0.57%) |
Mar 13, 2007 | 22.98 | 22.94 | 22.63 | 22.67 | 4,372,910 | -0.30(-1.31%) |
Mar 12, 2007 | 22.95 | 23.07 | 22.92 | 22.98 | 2,071,046 | -0.08(-0.33%) |
Mar 09, 2007 | 23.03 | 23.16 | 22.88 | 23.05 | 3,307,838 | -0.24(-1.04%) |
Mar 08, 2007 | 22.94 | 23.30 | 22.91 | 23.29 | 3,767,058 | +0.43(+1.86%) |
Mar 07, 2007 | 22.77 | 23.01 | 22.76 | 22.87 | 1,987,787 | +0.10(+0.43%) |
Mar 06, 2007 | 22.72 | 22.85 | 22.62 | 22.77 | 2,261,536 | +0.37(+1.63%) |
Mar 05, 2007 | 22.36 | 22.67 | 22.36 | 22.41 | 2,849,175 | -0.17(-0.74%) |
Mar 02, 2007 | 22.76 | 22.91 | 22.56 | 22.57 | 1,875,538 | +0.02(+0.10%) |
Mar 01, 2007 | 22.48 | 22.63 | 22.26 | 22.55 | 2,893,588 | -0.27(-1.18%) |
Feb 28, 2007 | 23.04 | 23.04 | 22.76 | 22.82 | 2,743,058 | -0.23(-1.00%) |
Feb 27, 2007 | 23.44 | 23.49 | 22.92 | 23.05 | 4,739,395 | -0.50(-2.10%) |
Feb 26, 2007 | 23.60 | 23.66 | 23.51 | 23.55 | 3,845,039 | -0.05(-0.23%) |
Feb 23, 2007 | 23.52 | 23.64 | 23.44 | 23.60 | 1,933,149 | +0.04(+0.18%) |
Feb 22, 2007 | 23.48 | 23.57 | 23.42 | 23.56 | 1,946,158 | -0.06(-0.25%) |
Feb 21, 2007 | 23.58 | 23.70 | 23.53 | 23.62 | 1,478,017 | +0.04(+0.16%) |
Feb 20, 2007 | 23.54 | 23.63 | 23.48 | 23.58 | 1,148,516 | +0.03(+0.14%) |
Feb 16, 2007 | 23.48 | 23.56 | 23.43 | 23.55 | 3,931,159 | -0.02(-0.09%) |
Feb 15, 2007 | 23.65 | 23.71 | 23.54 | 23.57 | 3,397,600 | +0.02(+0.09%) |
Feb 14, 2007 | 23.44 | 23.55 | 23.40 | 23.55 | 5,951,330 | +0.19(+0.83%) |
Feb 13, 2007 | 23.19 | 23.56 | 23.16 | 23.35 | 5,033,234 | -0.48(-2.01%) |
Feb 12, 2007 | 23.79 | 23.86 | 23.55 | 23.83 | 3,890,358 | +0.27(+1.16%) |
Feb 09, 2007 | 23.41 | 23.66 | 23.41 | 23.56 | 4,043,780 | -0.30(-1.24%) |
Feb 08, 2007 | 23.78 | 23.91 | 23.76 | 23.85 | 1,304,253 | +0.11(+0.45%) |
Feb 07, 2007 | 23.76 | 23.83 | 23.67 | 23.75 | 2,018,452 | -0.05(-0.23%) |
Feb 06, 2007 | 23.75 | 23.87 | 23.65 | 23.80 | 1,457,760 | +0.01(+0.04%) |
Feb 05, 2007 | 23.69 | 23.81 | 23.62 | 23.79 | 1,319,678 | +0.13(+0.55%) |
Feb 02, 2007 | 23.73 | 23.80 | 23.55 | 23.66 | 1,636,356 | -0.08(-0.34%) |