Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.93 | 25.95 | 25.46 | 25.51 | 5,780,233 | -0.49(-1.89%) |
Apr 27, 2007 | 25.07 | 26.08 | 25.06 | 26.00 | 12,030,542 | +1.90(+7.86%) |
Apr 26, 2007 | 24.27 | 24.32 | 24.07 | 24.10 | 5,039,109 | -0.04(-0.17%) |
Apr 25, 2007 | 24.14 | 24.38 | 24.04 | 24.15 | 4,492,673 | +0.11(+0.45%) |
Apr 24, 2007 | 24.54 | 24.83 | 23.92 | 24.04 | 4,952,227 | -0.22(-0.90%) |
Apr 23, 2007 | 24.04 | 24.36 | 23.99 | 24.25 | 4,947,050 | +0.49(+2.07%) |
Apr 20, 2007 | 24.05 | 24.05 | 23.72 | 23.76 | 4,547,884 | +0.07(+0.29%) |
Apr 19, 2007 | 24.25 | 24.25 | 23.57 | 23.70 | 3,527,193 | -0.18(-0.77%) |
Apr 18, 2007 | 23.48 | 24.04 | 23.44 | 23.88 | 5,131,771 | +0.38(+1.63%) |
Apr 17, 2007 | 23.41 | 23.52 | 23.34 | 23.50 | 5,560,636 | +0.11(+0.47%) |
Apr 16, 2007 | 23.22 | 23.49 | 23.20 | 23.39 | 5,161,357 | +0.22(+0.94%) |
Apr 13, 2007 | 23.63 | 23.63 | 23.14 | 23.17 | 5,806,714 | -0.12(-0.53%) |
Apr 12, 2007 | 23.95 | 23.95 | 23.25 | 23.29 | 6,186,589 | -0.09(-0.38%) |
Apr 11, 2007 | 23.61 | 23.70 | 23.12 | 23.38 | 6,936,880 | -0.23(-0.98%) |
Apr 10, 2007 | 23.42 | 23.65 | 23.27 | 23.61 | 5,914,916 | +0.14(+0.58%) |
Apr 09, 2007 | 23.67 | 23.74 | 23.46 | 23.48 | 4,717,487 | -0.07(-0.29%) |
Apr 05, 2007 | 23.80 | 23.80 | 23.46 | 23.55 | 3,457,167 | -0.14(-0.58%) |
Apr 04, 2007 | 23.87 | 23.94 | 23.65 | 23.68 | 3,730,023 | -0.18(-0.74%) |
Apr 03, 2007 | 23.82 | 23.96 | 23.51 | 23.86 | 4,006,679 | +0.23(+0.98%) |
Apr 02, 2007 | 23.46 | 23.70 | 23.46 | 23.63 | 4,205,315 | +0.16(+0.70%) |
Mar 30, 2007 | 23.76 | 23.87 | 23.42 | 23.46 | 3,981,601 | -0.21(-0.89%) |
Mar 29, 2007 | 23.32 | 23.72 | 23.27 | 23.68 | 6,179,283 | +0.44(+1.91%) |
Mar 28, 2007 | 23.53 | 23.56 | 23.18 | 23.23 | 4,470,858 | -0.30(-1.27%) |
Mar 27, 2007 | 23.97 | 23.97 | 23.48 | 23.53 | 5,334,985 | -0.44(-1.82%) |
Mar 26, 2007 | 23.82 | 24.00 | 23.61 | 23.97 | 6,025,490 | +0.15(+0.63%) |
Mar 23, 2007 | 23.46 | 23.86 | 23.38 | 23.82 | 6,280,225 | +0.41(+1.75%) |
Mar 22, 2007 | 22.88 | 23.52 | 22.88 | 23.41 | 5,562,950 | -0.05(-0.20%) |
Mar 21, 2007 | 23.32 | 23.53 | 23.12 | 23.46 | 5,956,309 | +0.20(+0.88%) |
Mar 20, 2007 | 23.25 | 23.29 | 23.11 | 23.25 | 4,833,733 | +0.06(+0.26%) |
Mar 19, 2007 | 23.08 | 23.27 | 22.95 | 23.19 | 4,243,815 | +0.33(+1.46%) |
Mar 16, 2007 | 22.91 | 22.95 | 22.67 | 22.86 | 5,746,705 | -0.07(-0.30%) |
Mar 15, 2007 | 22.66 | 23.03 | 22.52 | 22.93 | 5,735,562 | +0.18(+0.78%) |
Mar 14, 2007 | 22.43 | 22.76 | 22.20 | 22.75 | 7,060,120 | +0.35(+1.58%) |
Mar 13, 2007 | 22.99 | 23.01 | 22.37 | 22.39 | 5,074,452 | -0.59(-2.58%) |
Mar 12, 2007 | 22.90 | 23.35 | 22.71 | 22.99 | 5,669,126 | -0.14(-0.62%) |
Mar 09, 2007 | 23.22 | 23.39 | 23.10 | 23.13 | 5,457,067 | +0.05(+0.24%) |
Mar 08, 2007 | 23.10 | 23.50 | 23.03 | 23.07 | 5,451,495 | +0.05(+0.21%) |
Mar 07, 2007 | 23.05 | 23.41 | 22.92 | 23.03 | 6,940,892 | -0.03(-0.12%) |
Mar 06, 2007 | 23.01 | 23.14 | 22.81 | 23.05 | 4,994,674 | +0.27(+1.20%) |
Mar 05, 2007 | 22.68 | 22.93 | 22.45 | 22.78 | 6,958,784 | +0.01(+0.06%) |
Mar 02, 2007 | 23.01 | 23.06 | 22.76 | 22.77 | 3,993,480 | -0.25(-1.07%) |
Mar 01, 2007 | 23.09 | 23.22 | 22.84 | 23.01 | 5,673,348 | -0.20(-0.88%) |
Feb 28, 2007 | 23.07 | 23.31 | 23.01 | 23.22 | 8,136,106 | +0.15(+0.65%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.81 | 23.07 | 8,016,878 | -0.47(-2.00%) |
Feb 26, 2007 | 23.67 | 23.82 | 23.38 | 23.54 | 5,726,820 | -0.08(-0.32%) |
Feb 23, 2007 | 23.18 | 23.75 | 23.18 | 23.61 | 9,061,480 | +0.43(+1.85%) |
Feb 22, 2007 | 24.02 | 24.09 | 23.18 | 23.18 | 14,968,916 | -0.70(-2.94%) |
Feb 21, 2007 | 24.00 | 24.08 | 23.87 | 23.89 | 7,573,256 | -0.23(-0.96%) |
Feb 20, 2007 | 24.24 | 24.31 | 24.09 | 24.12 | 4,835,409 | -0.21(-0.87%) |
Feb 16, 2007 | 24.17 | 24.43 | 24.08 | 24.33 | 5,877,372 | +0.02(+0.08%) |
Feb 15, 2007 | 23.93 | 24.35 | 23.73 | 24.31 | 6,255,294 | +0.24(+0.99%) |
Feb 14, 2007 | 24.02 | 24.21 | 23.88 | 24.07 | 5,572,485 | +0.19(+0.80%) |
Feb 13, 2007 | 23.81 | 24.00 | 23.75 | 23.88 | 8,756,805 | +0.06(+0.26%) |
Feb 12, 2007 | 24.00 | 24.10 | 23.73 | 23.82 | 5,180,952 | -0.22(-0.91%) |
Feb 09, 2007 | 24.14 | 24.42 | 23.89 | 24.04 | 9,916,022 | -0.12(-0.51%) |
Feb 08, 2007 | 25.72 | 25.74 | 23.60 | 24.16 | 22,451,982 | -2.03(-7.76%) |
Feb 07, 2007 | 25.95 | 26.29 | 25.85 | 26.19 | 3,504,836 | +0.24(+0.92%) |
Feb 06, 2007 | 26.25 | 26.39 | 25.86 | 25.95 | 3,884,078 | -0.16(-0.60%) |
Feb 05, 2007 | 25.78 | 26.16 | 25.58 | 26.11 | 4,401,320 | +0.30(+1.16%) |
Feb 02, 2007 | 25.78 | 25.94 | 25.66 | 25.81 | 2,722,154 | +0.11(+0.42%) |