Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.43 | 22.49 | 21.68 | 21.75 | 2,828,804 | -0.52(-2.35%) |
Apr 27, 2007 | 21.95 | 22.38 | 21.79 | 22.27 | 3,470,813 | +0.54(+2.50%) |
Apr 26, 2007 | 22.07 | 22.08 | 21.63 | 21.73 | 2,753,415 | -0.62(-2.79%) |
Apr 25, 2007 | 22.57 | 22.67 | 22.21 | 22.35 | 2,561,792 | -0.08(-0.36%) |
Apr 24, 2007 | 22.68 | 22.80 | 22.28 | 22.43 | 2,501,099 | -0.30(-1.33%) |
Apr 23, 2007 | 23.08 | 23.21 | 22.69 | 22.73 | 2,073,063 | -0.33(-1.44%) |
Apr 20, 2007 | 23.10 | 23.37 | 22.98 | 23.06 | 2,386,176 | +0.38(+1.69%) |
Apr 19, 2007 | 23.37 | 23.45 | 22.66 | 22.68 | 4,319,629 | -1.08(-4.56%) |
Apr 18, 2007 | 23.68 | 23.87 | 23.50 | 23.77 | 2,031,749 | +0.09(+0.36%) |
Apr 17, 2007 | 24.24 | 24.28 | 23.65 | 23.68 | 3,139,149 | -0.41(-1.71%) |
Apr 16, 2007 | 23.91 | 24.19 | 23.77 | 24.09 | 3,648,048 | +0.44(+1.88%) |
Apr 13, 2007 | 23.16 | 23.83 | 23.16 | 23.65 | 3,126,658 | +0.61(+2.65%) |
Apr 12, 2007 | 22.84 | 23.10 | 22.72 | 23.04 | 2,090,535 | +0.16(+0.70%) |
Apr 11, 2007 | 23.30 | 23.42 | 22.75 | 22.88 | 3,266,808 | -0.33(-1.41%) |
Apr 10, 2007 | 23.47 | 23.62 | 23.14 | 23.21 | 2,133,487 | +0.05(+0.21%) |
Apr 09, 2007 | 23.21 | 23.56 | 23.05 | 23.16 | 1,909,433 | +0.04(+0.19%) |
Apr 05, 2007 | 23.36 | 23.56 | 23.06 | 23.11 | 2,196,184 | +0.02(+0.11%) |
Apr 04, 2007 | 22.63 | 23.16 | 22.63 | 23.09 | 2,507,455 | +0.48(+2.13%) |
Apr 03, 2007 | 22.54 | 22.68 | 22.33 | 22.61 | 2,843,621 | +0.07(+0.30%) |
Apr 02, 2007 | 21.78 | 22.59 | 21.57 | 22.54 | 4,009,170 | +0.71(+3.25%) |
Mar 30, 2007 | 22.31 | 22.37 | 21.59 | 21.83 | 4,476,429 | -0.44(-1.97%) |
Mar 29, 2007 | 22.31 | 22.51 | 22.00 | 22.27 | 2,535,046 | -0.16(-0.71%) |
Mar 28, 2007 | 22.68 | 22.70 | 22.20 | 22.43 | 3,589,962 | -0.06(-0.25%) |
Mar 27, 2007 | 23.14 | 23.16 | 22.44 | 22.48 | 3,875,158 | -0.84(-3.59%) |
Mar 26, 2007 | 23.51 | 23.66 | 23.03 | 23.32 | 3,511,735 | -0.15(-0.66%) |
Mar 23, 2007 | 23.59 | 23.74 | 23.19 | 23.48 | 2,293,295 | -0.11(-0.47%) |
Mar 22, 2007 | 23.90 | 24.03 | 23.50 | 23.59 | 2,241,540 | -0.22(-0.91%) |
Mar 21, 2007 | 23.42 | 23.80 | 23.30 | 23.80 | 2,784,732 | +0.46(+1.95%) |
Mar 20, 2007 | 23.70 | 23.71 | 23.24 | 23.35 | 2,717,884 | +0.04(+0.19%) |
Mar 19, 2007 | 23.41 | 23.52 | 23.16 | 23.30 | 2,731,836 | +0.07(+0.32%) |
Mar 16, 2007 | 23.43 | 23.74 | 22.97 | 23.23 | 2,598,746 | +0.03(+0.13%) |
Mar 15, 2007 | 22.87 | 23.52 | 22.87 | 23.20 | 3,143,067 | +0.38(+1.65%) |
Mar 14, 2007 | 22.34 | 22.95 | 22.23 | 22.82 | 4,432,136 | +0.21(+0.93%) |
Mar 13, 2007 | 23.22 | 23.45 | 22.52 | 22.61 | 5,091,489 | -0.61(-2.63%) |
Mar 12, 2007 | 22.73 | 23.37 | 22.60 | 23.22 | 3,163,888 | +0.55(+2.45%) |
Mar 09, 2007 | 22.85 | 22.98 | 22.37 | 22.67 | 3,604,863 | +0.09(+0.38%) |
Mar 08, 2007 | 23.02 | 23.15 | 22.55 | 22.58 | 2,583,774 | -0.14(-0.62%) |
Mar 07, 2007 | 22.96 | 23.35 | 22.66 | 22.73 | 3,490,319 | -0.21(-0.91%) |
Mar 06, 2007 | 22.76 | 23.01 | 22.45 | 22.93 | 3,048,696 | +0.96(+4.38%) |
Mar 05, 2007 | 21.59 | 22.67 | 21.25 | 21.97 | 5,624,942 | -0.59(-2.62%) |
Mar 02, 2007 | 23.24 | 23.46 | 22.31 | 22.57 | 6,581,036 | -1.02(-4.31%) |
Mar 01, 2007 | 23.82 | 24.06 | 23.43 | 23.58 | 5,637,477 | -0.67(-2.77%) |
Feb 28, 2007 | 24.10 | 24.40 | 23.47 | 24.25 | 4,527,210 | +0.19(+0.79%) |
Feb 27, 2007 | 24.96 | 25.52 | 23.54 | 24.06 | 6,873,559 | -1.68(-6.51%) |
Feb 26, 2007 | 25.61 | 25.91 | 25.36 | 25.74 | 4,203,133 | +0.44(+1.73%) |
Feb 23, 2007 | 25.34 | 25.66 | 25.24 | 25.30 | 3,823,727 | +0.31(+1.26%) |
Feb 22, 2007 | 25.19 | 25.47 | 24.87 | 24.99 | 3,642,178 | -0.11(-0.44%) |
Feb 21, 2007 | 24.16 | 25.34 | 23.87 | 25.10 | 5,387,095 | +1.23(+5.14%) |
Feb 20, 2007 | 24.10 | 24.32 | 23.74 | 23.87 | 3,502,650 | -0.75(-3.05%) |
Feb 16, 2007 | 24.84 | 24.98 | 24.54 | 24.62 | 2,695,656 | -0.36(-1.46%) |
Feb 15, 2007 | 24.89 | 25.03 | 24.60 | 24.99 | 3,281,189 | +0.20(+0.82%) |
Feb 14, 2007 | 25.25 | 25.26 | 24.62 | 24.78 | 6,226,480 | -0.62(-2.45%) |
Feb 13, 2007 | 25.00 | 25.41 | 25.00 | 25.41 | 2,836,653 | +0.70(+2.82%) |
Feb 12, 2007 | 24.66 | 25.12 | 24.53 | 24.71 | 3,004,681 | -0.13(-0.52%) |
Feb 09, 2007 | 25.46 | 25.64 | 24.71 | 24.84 | 3,888,300 | -0.43(-1.68%) |
Feb 08, 2007 | 24.86 | 25.39 | 24.37 | 25.26 | 4,986,843 | +0.38(+1.54%) |
Feb 07, 2007 | 25.10 | 25.41 | 24.59 | 24.88 | 2,585,169 | -0.10(-0.39%) |
Feb 06, 2007 | 25.10 | 25.20 | 24.67 | 24.98 | 2,426,821 | +0.23(+0.92%) |
Feb 05, 2007 | 24.80 | 25.06 | 24.63 | 24.75 | 2,625,081 | +0.19(+0.78%) |
Feb 02, 2007 | 24.72 | 24.80 | 24.13 | 24.56 | 4,297,151 | -0.49(-1.97%) |