Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.53 | 24.58 | 23.92 | 23.97 | 2,055,416 | -0.50(-2.03%) |
Apr 27, 2007 | 24.70 | 24.81 | 24.10 | 24.46 | 3,391,752 | -0.18(-0.73%) |
Apr 26, 2007 | 25.56 | 25.56 | 24.56 | 24.64 | 2,225,589 | -0.43(-1.70%) |
Apr 25, 2007 | 25.34 | 25.47 | 24.78 | 25.07 | 2,135,666 | -0.10(-0.41%) |
Apr 24, 2007 | 25.40 | 25.47 | 25.03 | 25.17 | 1,362,084 | -0.10(-0.41%) |
Apr 23, 2007 | 25.77 | 25.77 | 25.21 | 25.27 | 2,535,504 | -0.35(-1.37%) |
Apr 20, 2007 | 26.06 | 26.24 | 25.59 | 25.62 | 2,761,036 | -0.11(-0.43%) |
Apr 19, 2007 | 25.23 | 25.98 | 24.78 | 25.74 | 3,859,923 | +0.10(+0.40%) |
Apr 18, 2007 | 25.94 | 25.97 | 25.54 | 25.63 | 1,822,628 | -0.31(-1.19%) |
Apr 17, 2007 | 25.75 | 26.69 | 25.72 | 25.94 | 3,178,744 | -0.67(-2.50%) |
Apr 16, 2007 | 26.47 | 26.77 | 26.25 | 26.61 | 2,241,974 | +0.15(+0.55%) |
Apr 13, 2007 | 26.22 | 26.48 | 26.06 | 26.46 | 1,781,743 | +0.24(+0.91%) |
Apr 12, 2007 | 25.89 | 26.26 | 25.40 | 26.22 | 2,960,000 | +0.17(+0.66%) |
Apr 11, 2007 | 26.40 | 26.48 | 25.96 | 26.05 | 2,368,257 | -0.32(-1.20%) |
Apr 10, 2007 | 26.50 | 26.70 | 26.11 | 26.37 | 1,849,804 | -0.15(-0.58%) |
Apr 09, 2007 | 26.49 | 26.68 | 26.38 | 26.52 | 1,699,036 | +0.18(+0.68%) |
Apr 05, 2007 | 26.28 | 26.67 | 26.13 | 26.34 | 1,072,182 | -0.06(-0.23%) |
Apr 04, 2007 | 26.29 | 26.51 | 26.06 | 26.40 | 1,922,110 | +0.09(+0.36%) |
Apr 03, 2007 | 26.23 | 26.56 | 26.00 | 26.31 | 2,533,988 | +0.25(+0.95%) |
Apr 02, 2007 | 25.43 | 26.09 | 25.28 | 26.06 | 2,993,005 | +0.60(+2.35%) |
Mar 30, 2007 | 25.15 | 25.50 | 24.94 | 25.46 | 1,817,946 | +0.36(+1.43%) |
Mar 29, 2007 | 24.95 | 25.17 | 24.80 | 25.10 | 2,342,158 | +0.25(+1.00%) |
Mar 28, 2007 | 25.15 | 25.15 | 24.68 | 24.86 | 1,754,863 | -0.29(-1.16%) |
Mar 27, 2007 | 25.35 | 25.35 | 24.85 | 25.15 | 1,474,558 | -0.03(-0.10%) |
Mar 26, 2007 | 25.42 | 25.56 | 24.88 | 25.17 | 1,271,965 | -0.31(-1.21%) |
Mar 23, 2007 | 25.03 | 25.59 | 25.00 | 25.48 | 1,199,519 | +0.32(+1.26%) |
Mar 22, 2007 | 25.33 | 25.49 | 25.04 | 25.16 | 2,076,599 | -0.13(-0.51%) |
Mar 21, 2007 | 24.31 | 25.33 | 24.27 | 25.29 | 2,843,210 | +0.92(+3.79%) |
Mar 20, 2007 | 23.82 | 24.37 | 23.80 | 24.37 | 1,795,124 | +0.55(+2.30%) |
Mar 19, 2007 | 23.80 | 24.12 | 23.70 | 23.82 | 1,728,365 | +0.09(+0.40%) |
Mar 16, 2007 | 23.99 | 24.30 | 23.55 | 23.73 | 1,291,511 | -0.18(-0.75%) |
Mar 15, 2007 | 23.84 | 24.01 | 23.74 | 23.91 | 1,681,480 | -0.05(-0.21%) |
Mar 14, 2007 | 23.88 | 24.09 | 23.36 | 23.96 | 5,253,354 | +0.23(+0.97%) |
Mar 13, 2007 | 24.31 | 24.18 | 23.68 | 23.73 | 3,526,814 | -0.58(-2.39%) |
Mar 12, 2007 | 24.06 | 24.42 | 23.92 | 24.31 | 1,854,345 | +0.09(+0.39%) |
Mar 09, 2007 | 23.99 | 24.34 | 23.90 | 24.21 | 1,862,186 | +0.26(+1.11%) |
Mar 08, 2007 | 23.32 | 24.30 | 23.32 | 23.95 | 3,083,475 | +0.80(+3.47%) |
Mar 07, 2007 | 23.10 | 23.51 | 23.08 | 23.15 | 1,552,388 | -0.12(-0.51%) |
Mar 06, 2007 | 22.77 | 23.48 | 22.77 | 23.27 | 2,345,552 | +0.75(+3.34%) |
Mar 05, 2007 | 21.98 | 22.97 | 21.98 | 22.51 | 2,824,939 | -0.34(-1.50%) |
Mar 02, 2007 | 23.09 | 23.39 | 22.80 | 22.86 | 3,022,030 | -0.21(-0.93%) |
Mar 01, 2007 | 22.64 | 23.27 | 21.65 | 23.07 | 3,196,394 | -0.25(-1.06%) |
Feb 28, 2007 | 23.50 | 23.86 | 23.15 | 23.32 | 3,469,348 | +0.05(+0.22%) |
Feb 27, 2007 | 24.00 | 24.60 | 21.36 | 23.27 | 8,385,985 | -1.53(-6.17%) |
Feb 26, 2007 | 25.56 | 25.59 | 24.73 | 24.80 | 2,949,866 | -0.62(-2.42%) |
Feb 23, 2007 | 25.35 | 25.62 | 25.21 | 25.41 | 2,232,260 | +0.05(+0.20%) |
Feb 22, 2007 | 25.10 | 25.75 | 25.10 | 25.36 | 3,387,305 | -0.14(-0.54%) |
Feb 21, 2007 | 25.46 | 25.62 | 25.38 | 25.50 | 2,576,233 | -0.07(-0.27%) |
Feb 20, 2007 | 25.19 | 25.80 | 25.19 | 25.56 | 3,125,491 | +0.20(+0.77%) |
Feb 16, 2007 | 25.42 | 25.45 | 25.19 | 25.37 | 2,677,120 | -0.06(-0.24%) |
Feb 15, 2007 | 25.70 | 25.71 | 25.30 | 25.43 | 3,634,956 | -0.31(-1.20%) |
Feb 14, 2007 | 25.33 | 25.77 | 25.30 | 25.74 | 3,496,356 | +0.56(+2.24%) |
Feb 13, 2007 | 24.43 | 25.20 | 24.38 | 25.17 | 4,507,402 | +0.82(+3.37%) |
Feb 12, 2007 | 24.31 | 24.39 | 23.92 | 24.35 | 3,415,685 | +0.26(+1.10%) |
Feb 09, 2007 | 24.55 | 24.73 | 24.09 | 24.09 | 1,984,842 | -0.34(-1.40%) |
Feb 08, 2007 | 24.66 | 24.68 | 24.35 | 24.43 | 3,573,629 | -0.32(-1.28%) |
Feb 07, 2007 | 24.74 | 24.87 | 24.62 | 24.74 | 3,949,788 | -0.09(-0.38%) |
Feb 06, 2007 | 24.94 | 25.03 | 24.67 | 24.84 | 2,157,707 | +0.15(+0.59%) |
Feb 05, 2007 | 25.09 | 25.09 | 24.64 | 24.69 | 1,380,576 | -0.39(-1.57%) |
Feb 02, 2007 | 25.34 | 25.34 | 24.97 | 25.09 | 2,115,924 | -0.06(-0.24%) |