Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.25 | 24.27 | 24.23 | 24.24 | 1,463,525 | +0.02(+0.08%) |
Apr 27, 2007 | 24.25 | 24.28 | 24.22 | 24.22 | 352,215 | -0.02(-0.09%) |
Apr 26, 2007 | 24.23 | 24.25 | 24.23 | 24.24 | 595,934 | +0.01(+0.06%) |
Apr 25, 2007 | 24.25 | 24.26 | 24.20 | 24.23 | 2,866,974 | -0.02(-0.08%) |
Apr 24, 2007 | 24.11 | 24.27 | 24.11 | 24.25 | 4,072,656 | +0.14(+0.59%) |
Apr 23, 2007 | 24.13 | 24.15 | 24.10 | 24.10 | 1,931,195 | -0.04(-0.15%) |
Apr 20, 2007 | 24.11 | 24.15 | 24.10 | 24.14 | 2,709,981 | +0.02(+0.08%) |
Apr 19, 2007 | 24.08 | 24.14 | 24.07 | 24.12 | 650,495 | +0.03(+0.11%) |
Apr 18, 2007 | 24.06 | 24.12 | 24.05 | 24.10 | 2,340,325 | +0.03(+0.13%) |
Apr 17, 2007 | 24.07 | 24.10 | 24.05 | 24.06 | 1,950,709 | -0.02(-0.08%) |
Apr 16, 2007 | 24.08 | 24.10 | 24.06 | 24.08 | 2,331,129 | +0.00(+0.02%) |
Apr 13, 2007 | 24.12 | 24.14 | 24.04 | 24.08 | 926,438 | +0.03(+0.13%) |
Apr 12, 2007 | 23.99 | 24.07 | 23.99 | 24.05 | 1,204,254 | +0.05(+0.23%) |
Apr 11, 2007 | 23.99 | 24.01 | 23.96 | 23.99 | 4,617,741 | +0.04(+0.17%) |
Apr 10, 2007 | 23.98 | 23.98 | 23.94 | 23.95 | 1,741,759 | -0.01(-0.04%) |
Apr 09, 2007 | 23.94 | 23.96 | 23.91 | 23.96 | 1,174,547 | +0.04(+0.15%) |
Apr 05, 2007 | 23.91 | 23.97 | 23.91 | 23.92 | 1,500,605 | +0.01(+0.04%) |
Apr 04, 2007 | 23.87 | 23.97 | 23.87 | 23.91 | 967,132 | +0.02(+0.08%) |
Apr 03, 2007 | 23.87 | 23.92 | 23.87 | 23.89 | 786,247 | +0.01(+0.04%) |
Apr 02, 2007 | 23.83 | 23.90 | 23.84 | 23.89 | 890,831 | +0.05(+0.23%) |
Mar 30, 2007 | 23.85 | 23.87 | 23.82 | 23.83 | 1,106,797 | +0.00(+0.02%) |
Mar 29, 2007 | 23.87 | 23.87 | 23.81 | 23.83 | 1,618,319 | -0.01(-0.04%) |
Mar 28, 2007 | 23.82 | 23.87 | 23.81 | 23.84 | 731,872 | +0.02(+0.08%) |
Mar 27, 2007 | 23.82 | 23.89 | 23.81 | 23.82 | 3,082,721 | -0.02(-0.10%) |
Mar 26, 2007 | 23.81 | 23.89 | 23.79 | 23.84 | 1,671,159 | +0.02(+0.08%) |
Mar 23, 2007 | 23.88 | 23.89 | 23.82 | 23.82 | 1,323,860 | -0.03(-0.13%) |
Mar 22, 2007 | 23.80 | 23.89 | 23.80 | 23.85 | 4,385,314 | +0.05(+0.21%) |
Mar 21, 2007 | 23.73 | 23.81 | 23.73 | 23.80 | 2,491,830 | +0.04(+0.15%) |
Mar 20, 2007 | 23.69 | 23.81 | 23.69 | 23.77 | 9,061,798 | +0.07(+0.31%) |
Mar 19, 2007 | 23.58 | 23.81 | 23.49 | 23.69 | 22,687,382 | +1.18(+5.25%) |
Mar 16, 2007 | 22.53 | 22.54 | 22.46 | 22.51 | 3,559,162 | +0.04(+0.16%) |
Mar 15, 2007 | 22.39 | 22.59 | 22.39 | 22.48 | 4,782,165 | +0.02(+0.08%) |
Mar 14, 2007 | 22.37 | 22.49 | 22.28 | 22.46 | 3,864,145 | +0.10(+0.43%) |
Mar 13, 2007 | 22.35 | 22.46 | 22.33 | 22.36 | 2,639,827 | +0.01(+0.04%) |
Mar 12, 2007 | 22.33 | 22.41 | 22.32 | 22.35 | 1,353,240 | +0.01(+0.04%) |
Mar 09, 2007 | 22.40 | 22.41 | 22.28 | 22.34 | 1,768,947 | -0.02(-0.08%) |
Mar 08, 2007 | 22.42 | 22.42 | 22.34 | 22.36 | 1,196,692 | +0.01(+0.04%) |
Mar 07, 2007 | 22.35 | 22.39 | 22.33 | 22.35 | 2,415,090 | +0.00(+0.02%) |
Mar 06, 2007 | 22.33 | 22.39 | 22.31 | 22.35 | 4,507,000 | +0.09(+0.39%) |
Mar 05, 2007 | 22.35 | 22.37 | 22.26 | 22.26 | 5,743,377 | -0.09(-0.41%) |
Mar 02, 2007 | 22.39 | 22.50 | 22.31 | 22.35 | 4,052,485 | -0.05(-0.20%) |
Mar 01, 2007 | 22.38 | 22.44 | 22.23 | 22.40 | 3,516,473 | +0.03(+0.12%) |
Feb 28, 2007 | 22.36 | 22.49 | 22.36 | 22.37 | 5,591,434 | +0.01(+0.06%) |
Feb 27, 2007 | 22.49 | 22.53 | 22.33 | 22.36 | 4,928,188 | -0.22(-0.99%) |
Feb 26, 2007 | 22.58 | 22.59 | 22.48 | 22.58 | 4,328,862 | -0.04(-0.18%) |
Feb 23, 2007 | 22.56 | 22.64 | 22.51 | 22.62 | 3,029,442 | +0.08(+0.34%) |
Feb 22, 2007 | 22.59 | 22.59 | 22.51 | 22.54 | 1,623,362 | +0.00(+0.02%) |
Feb 21, 2007 | 22.54 | 22.61 | 22.51 | 22.54 | 2,337,255 | +0.03(+0.12%) |
Feb 20, 2007 | 22.52 | 22.59 | 22.50 | 22.51 | 1,981,405 | -0.06(-0.26%) |
Feb 16, 2007 | 22.54 | 22.64 | 22.53 | 22.57 | 1,759,519 | +0.02(+0.08%) |
Feb 15, 2007 | 22.61 | 22.62 | 22.52 | 22.55 | 2,795,936 | -0.04(-0.16%) |
Feb 14, 2007 | 22.64 | 22.64 | 22.54 | 22.59 | 4,274,314 | +0.02(+0.10%) |
Feb 13, 2007 | 22.64 | 22.65 | 22.55 | 22.57 | 3,842,382 | -0.08(-0.34%) |
Feb 12, 2007 | 22.64 | 22.69 | 22.60 | 22.64 | 1,509,174 | +0.02(+0.10%) |
Feb 09, 2007 | 22.66 | 22.67 | 22.56 | 22.62 | 2,191,231 | -0.04(-0.18%) |
Feb 08, 2007 | 22.63 | 22.71 | 22.54 | 22.66 | 2,611,104 | +0.04(+0.16%) |
Feb 07, 2007 | 22.59 | 22.64 | 22.55 | 22.63 | 3,018,041 | +0.05(+0.22%) |
Feb 06, 2007 | 22.64 | 22.66 | 22.55 | 22.58 | 10,349,042 | -0.07(-0.30%) |
Feb 05, 2007 | 22.69 | 22.78 | 22.55 | 22.64 | 39,530,532 | +2.91(+14.74%) |
Feb 02, 2007 | 19.73 | 19.79 | 19.65 | 19.73 | 1,509,568 | +0.03(+0.14%) |