Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.70 | 24.75 | 24.50 | 24.52 | 28,238,068 | -0.03(-0.14%) |
Apr 27, 2007 | 24.58 | 24.65 | 24.46 | 24.55 | 12,722,946 | -0.09(-0.36%) |
Apr 26, 2007 | 24.28 | 24.84 | 24.28 | 24.64 | 22,054,962 | -0.14(-0.58%) |
Apr 25, 2007 | 24.48 | 24.82 | 24.48 | 24.79 | 25,503,538 | +0.34(+1.40%) |
Apr 24, 2007 | 24.56 | 24.60 | 24.32 | 24.45 | 17,076,780 | -0.16(-0.67%) |
Apr 23, 2007 | 24.85 | 24.88 | 24.60 | 24.61 | 13,679,967 | -0.19(-0.77%) |
Apr 20, 2007 | 24.88 | 24.93 | 24.61 | 24.80 | 30,260,926 | +0.11(+0.44%) |
Apr 19, 2007 | 24.49 | 24.75 | 24.32 | 24.69 | 17,184,132 | +0.13(+0.53%) |
Apr 18, 2007 | 24.19 | 24.65 | 24.01 | 24.56 | 25,192,524 | +0.48(+1.99%) |
Apr 17, 2007 | 24.38 | 24.49 | 23.97 | 24.08 | 22,233,296 | -0.18(-0.73%) |
Apr 16, 2007 | 23.78 | 24.26 | 23.71 | 24.26 | 24,031,434 | +0.60(+2.54%) |
Apr 13, 2007 | 23.33 | 23.73 | 23.30 | 23.66 | 16,616,910 | +0.20(+0.84%) |
Apr 12, 2007 | 23.35 | 23.52 | 23.25 | 23.46 | 19,112,978 | +0.12(+0.50%) |
Apr 11, 2007 | 23.52 | 23.60 | 23.35 | 23.35 | 23,855,572 | -0.16(-0.70%) |
Apr 10, 2007 | 23.50 | 23.56 | 23.43 | 23.51 | 15,889,898 | +0.03(+0.12%) |
Apr 09, 2007 | 23.51 | 23.52 | 23.38 | 23.48 | 15,206,724 | -0.05(-0.20%) |
Apr 05, 2007 | 23.37 | 23.56 | 23.36 | 23.53 | 13,078,154 | +0.07(+0.29%) |
Apr 04, 2007 | 23.61 | 23.61 | 23.43 | 23.46 | 12,856,555 | -0.12(-0.49%) |
Apr 03, 2007 | 23.30 | 23.61 | 23.30 | 23.58 | 16,462,030 | +0.34(+1.47%) |
Apr 02, 2007 | 23.52 | 23.54 | 23.18 | 23.24 | 27,828,022 | -0.29(-1.22%) |
Mar 30, 2007 | 23.57 | 23.76 | 23.34 | 23.52 | 18,305,148 | -0.08(-0.32%) |
Mar 29, 2007 | 23.57 | 23.69 | 23.39 | 23.60 | 14,866,143 | +0.27(+1.17%) |
Mar 28, 2007 | 23.45 | 23.53 | 23.28 | 23.32 | 26,696,878 | -0.18(-0.76%) |
Mar 27, 2007 | 23.57 | 23.88 | 23.50 | 23.50 | 21,062,818 | -0.19(-0.81%) |
Mar 26, 2007 | 23.80 | 23.91 | 23.52 | 23.69 | 17,453,618 | -0.19(-0.80%) |
Mar 23, 2007 | 23.93 | 24.03 | 23.78 | 23.89 | 13,569,283 | -0.02(-0.09%) |
Mar 22, 2007 | 23.95 | 24.30 | 23.65 | 23.91 | 19,574,620 | -0.33(-1.38%) |
Mar 21, 2007 | 23.68 | 24.30 | 23.45 | 24.24 | 23,604,250 | +0.59(+2.51%) |
Mar 20, 2007 | 23.40 | 23.69 | 23.37 | 23.65 | 14,771,998 | +0.25(+1.05%) |
Mar 19, 2007 | 23.29 | 23.53 | 23.29 | 23.40 | 18,196,944 | +0.20(+0.88%) |
Mar 16, 2007 | 23.32 | 23.61 | 23.17 | 23.20 | 31,807,880 | -0.10(-0.44%) |
Mar 15, 2007 | 22.99 | 23.61 | 22.90 | 23.30 | 29,965,022 | +0.31(+1.34%) |
Mar 14, 2007 | 22.87 | 23.15 | 22.55 | 22.99 | 38,214,516 | +0.12(+0.54%) |
Mar 13, 2007 | 23.59 | 23.53 | 22.83 | 22.87 | 32,007,508 | -0.72(-3.07%) |
Mar 12, 2007 | 23.56 | 23.60 | 23.24 | 23.59 | 12,159,777 | +0.02(+0.09%) |
Mar 09, 2007 | 23.76 | 23.80 | 23.56 | 23.57 | 15,939,426 | -0.01(-0.03%) |
Mar 08, 2007 | 23.65 | 23.76 | 23.54 | 23.58 | 14,301,134 | +0.13(+0.55%) |
Mar 07, 2007 | 23.58 | 23.73 | 23.43 | 23.45 | 15,377,082 | -0.23(-0.98%) |
Mar 06, 2007 | 23.54 | 23.74 | 23.37 | 23.68 | 21,176,602 | +0.43(+1.85%) |
Mar 05, 2007 | 23.23 | 23.67 | 23.22 | 23.25 | 22,915,156 | -0.28(-1.19%) |
Mar 02, 2007 | 23.64 | 23.91 | 23.50 | 23.53 | 21,546,620 | -0.15(-0.63%) |
Mar 01, 2007 | 23.57 | 23.85 | 23.37 | 23.68 | 27,203,000 | -0.03(-0.12%) |
Feb 28, 2007 | 23.57 | 23.93 | 23.37 | 23.71 | 27,829,008 | +0.21(+0.90%) |
Feb 27, 2007 | 24.01 | 24.25 | 23.09 | 23.50 | 23,044,106 | -0.87(-3.59%) |
Feb 26, 2007 | 24.42 | 24.47 | 24.20 | 24.37 | 17,362,034 | +0.03(+0.11%) |
Feb 23, 2007 | 24.71 | 24.74 | 24.28 | 24.34 | 23,152,712 | -0.40(-1.60%) |
Feb 22, 2007 | 24.68 | 24.75 | 24.55 | 24.74 | 15,388,937 | +0.02(+0.08%) |
Feb 21, 2007 | 24.55 | 24.79 | 24.47 | 24.72 | 18,171,384 | +0.16(+0.67%) |
Feb 20, 2007 | 24.44 | 24.58 | 24.32 | 24.55 | 11,689,790 | +0.12(+0.50%) |
Feb 16, 2007 | 24.78 | 24.79 | 24.29 | 24.43 | 16,754,400 | -0.17(-0.69%) |
Feb 15, 2007 | 24.75 | 24.84 | 24.58 | 24.60 | 9,648,402 | +0.00(+0.00%) |
Feb 14, 2007 | 24.51 | 24.73 | 24.47 | 24.60 | 15,621,555 | +0.10(+0.39%) |
Feb 13, 2007 | 24.32 | 24.62 | 24.30 | 24.51 | 15,236,260 | +0.18(+0.76%) |
Feb 12, 2007 | 24.24 | 24.34 | 24.17 | 24.32 | 11,934,220 | +0.16(+0.68%) |
Feb 09, 2007 | 24.20 | 24.49 | 24.07 | 24.16 | 18,118,692 | -0.14(-0.56%) |
Feb 08, 2007 | 24.47 | 24.47 | 24.16 | 24.30 | 16,316,322 | -0.22(-0.89%) |
Feb 07, 2007 | 24.53 | 24.62 | 24.43 | 24.51 | 13,775,235 | -0.01(-0.06%) |
Feb 06, 2007 | 24.45 | 24.61 | 24.42 | 24.53 | 14,134,860 | +0.14(+0.59%) |
Feb 05, 2007 | 24.45 | 24.49 | 24.36 | 24.38 | 22,680,822 | -0.12(-0.47%) |
Feb 02, 2007 | 24.51 | 24.63 | 24.44 | 24.50 | 9,107,281 | -0.01(-0.03%) |