Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.16 | 25.85 | 25.10 | 25.46 | 5,979,474 | +0.36(+1.43%) |
Apr 27, 2007 | 25.04 | 25.23 | 24.96 | 25.10 | 3,303,469 | -0.03(-0.12%) |
Apr 26, 2007 | 24.80 | 25.20 | 24.41 | 25.13 | 6,555,217 | +0.37(+1.51%) |
Apr 25, 2007 | 23.70 | 24.81 | 23.52 | 24.76 | 4,950,227 | +1.12(+4.74%) |
Apr 24, 2007 | 23.89 | 24.07 | 23.38 | 23.64 | 3,948,443 | -0.33(-1.37%) |
Apr 23, 2007 | 23.74 | 24.05 | 23.56 | 23.96 | 4,405,527 | +0.39(+1.65%) |
Apr 20, 2007 | 23.46 | 23.77 | 23.32 | 23.58 | 3,849,191 | +0.24(+1.02%) |
Apr 19, 2007 | 23.25 | 23.65 | 22.92 | 23.34 | 5,583,346 | -0.15(-0.64%) |
Apr 18, 2007 | 22.68 | 23.49 | 22.41 | 23.49 | 8,249,436 | +0.63(+2.74%) |
Apr 17, 2007 | 23.90 | 24.32 | 22.77 | 22.86 | 21,327,252 | -2.33(-9.25%) |
Apr 16, 2007 | 24.46 | 25.25 | 24.40 | 25.19 | 4,938,112 | +0.90(+3.69%) |
Apr 13, 2007 | 24.31 | 24.40 | 23.99 | 24.29 | 1,772,624 | +0.12(+0.49%) |
Apr 12, 2007 | 24.07 | 24.31 | 23.95 | 24.17 | 3,367,855 | -0.04(-0.18%) |
Apr 11, 2007 | 24.01 | 24.26 | 23.68 | 24.22 | 6,368,850 | +0.90(+3.84%) |
Apr 10, 2007 | 22.99 | 23.32 | 22.80 | 23.32 | 6,524,995 | +0.46(+2.02%) |
Apr 09, 2007 | 22.83 | 22.95 | 22.69 | 22.86 | 3,040,135 | +0.07(+0.33%) |
Apr 05, 2007 | 22.59 | 22.90 | 22.38 | 22.78 | 3,639,160 | +0.09(+0.39%) |
Apr 04, 2007 | 22.41 | 22.80 | 22.37 | 22.69 | 4,141,063 | +0.22(+1.00%) |
Apr 03, 2007 | 22.31 | 22.50 | 21.95 | 22.47 | 4,874,613 | +0.52(+2.38%) |
Apr 02, 2007 | 22.32 | 22.35 | 21.90 | 21.95 | 5,589,380 | -0.27(-1.21%) |
Mar 30, 2007 | 22.62 | 22.71 | 22.10 | 22.22 | 6,368,146 | -0.12(-0.53%) |
Mar 29, 2007 | 22.92 | 23.04 | 22.31 | 22.34 | 4,367,771 | -0.43(-1.90%) |
Mar 28, 2007 | 23.13 | 23.19 | 22.64 | 22.77 | 3,689,152 | -0.42(-1.80%) |
Mar 27, 2007 | 23.58 | 23.64 | 23.14 | 23.19 | 3,645,324 | -0.49(-2.08%) |
Mar 26, 2007 | 23.96 | 24.04 | 23.28 | 23.68 | 2,690,146 | -0.13(-0.56%) |
Mar 23, 2007 | 23.58 | 23.92 | 23.47 | 23.81 | 1,917,079 | +0.21(+0.89%) |
Mar 22, 2007 | 23.75 | 23.87 | 23.53 | 23.61 | 2,549,610 | -0.15(-0.63%) |
Mar 21, 2007 | 23.28 | 23.93 | 23.10 | 23.75 | 2,502,709 | +0.52(+2.25%) |
Mar 20, 2007 | 23.16 | 23.29 | 22.99 | 23.23 | 1,890,076 | +0.09(+0.39%) |
Mar 19, 2007 | 22.81 | 23.26 | 22.81 | 23.14 | 2,191,732 | +0.33(+1.44%) |
Mar 16, 2007 | 23.07 | 23.07 | 22.66 | 22.81 | 2,055,292 | -0.22(-0.97%) |
Mar 15, 2007 | 22.84 | 23.13 | 22.84 | 23.04 | 2,290,688 | +0.13(+0.59%) |
Mar 14, 2007 | 22.19 | 22.92 | 22.19 | 22.90 | 3,891,170 | +0.64(+2.88%) |
Mar 13, 2007 | 23.16 | 23.11 | 22.23 | 22.26 | 3,550,780 | -0.90(-3.87%) |
Mar 12, 2007 | 23.11 | 23.35 | 22.84 | 23.16 | 2,773,832 | -0.21(-0.89%) |
Mar 09, 2007 | 23.25 | 23.46 | 22.99 | 23.37 | 2,951,162 | -0.28(-1.20%) |
Mar 08, 2007 | 23.40 | 23.74 | 23.26 | 23.65 | 4,122,167 | +0.57(+2.46%) |
Mar 07, 2007 | 23.44 | 23.55 | 23.07 | 23.08 | 1,957,658 | -0.30(-1.28%) |
Mar 06, 2007 | 23.26 | 23.56 | 23.04 | 23.38 | 4,101,293 | +0.43(+1.87%) |
Mar 05, 2007 | 23.37 | 23.84 | 22.93 | 22.95 | 3,437,808 | -0.58(-2.46%) |
Mar 02, 2007 | 23.84 | 23.98 | 23.46 | 23.53 | 2,477,085 | -0.33(-1.38%) |
Mar 01, 2007 | 23.44 | 24.29 | 23.16 | 23.86 | 4,279,314 | -0.03(-0.12%) |
Feb 28, 2007 | 23.68 | 23.98 | 23.29 | 23.89 | 4,789,228 | +0.36(+1.52%) |
Feb 27, 2007 | 23.98 | 24.05 | 23.49 | 23.53 | 7,036,465 | -0.60(-2.48%) |
Feb 26, 2007 | 24.67 | 24.77 | 24.11 | 24.13 | 2,828,522 | -0.51(-2.06%) |
Feb 23, 2007 | 25.26 | 25.38 | 24.58 | 24.64 | 3,451,311 | -0.57(-2.25%) |
Feb 22, 2007 | 24.96 | 25.37 | 24.96 | 25.20 | 2,991,305 | +0.15(+0.60%) |
Feb 21, 2007 | 25.17 | 25.23 | 24.86 | 25.05 | 3,405,967 | -0.33(-1.29%) |
Feb 20, 2007 | 25.16 | 25.41 | 25.07 | 25.38 | 2,174,205 | +0.13(+0.53%) |
Feb 16, 2007 | 25.52 | 25.58 | 25.16 | 25.25 | 4,327,886 | -0.37(-1.46%) |
Feb 15, 2007 | 25.65 | 25.92 | 25.47 | 25.62 | 2,279,245 | -0.09(-0.35%) |
Feb 14, 2007 | 25.38 | 25.76 | 25.23 | 25.71 | 2,302,449 | +0.40(+1.59%) |
Feb 13, 2007 | 25.73 | 25.79 | 25.07 | 25.31 | 5,229,307 | -0.54(-2.08%) |
Feb 12, 2007 | 25.90 | 25.99 | 25.73 | 25.85 | 2,640,605 | -0.13(-0.52%) |
Feb 09, 2007 | 26.28 | 26.46 | 25.70 | 25.98 | 3,816,622 | -0.37(-1.42%) |
Feb 08, 2007 | 26.59 | 26.64 | 26.25 | 26.35 | 2,518,359 | -0.36(-1.34%) |
Feb 07, 2007 | 26.58 | 26.74 | 26.25 | 26.71 | 2,989,731 | +0.15(+0.56%) |
Feb 06, 2007 | 26.31 | 26.65 | 26.31 | 26.56 | 2,484,954 | +0.24(+0.91%) |
Feb 05, 2007 | 26.40 | 26.52 | 26.14 | 26.32 | 2,252,317 | -0.12(-0.45%) |
Feb 02, 2007 | 26.55 | 26.59 | 26.35 | 26.44 | 1,695,358 | +0.00(+0.00%) |