Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.58 | 22.64 | 21.82 | 21.89 | 2,810,057 | -0.53(-2.35%) |
Apr 27, 2007 | 22.10 | 22.53 | 21.94 | 22.42 | 3,447,812 | +0.55(+2.50%) |
Apr 26, 2007 | 22.22 | 22.23 | 21.78 | 21.87 | 2,735,168 | -0.63(-2.79%) |
Apr 25, 2007 | 22.72 | 22.82 | 22.36 | 22.50 | 2,544,815 | -0.08(-0.36%) |
Apr 24, 2007 | 22.83 | 22.95 | 22.43 | 22.58 | 2,484,524 | -0.30(-1.33%) |
Apr 23, 2007 | 23.24 | 23.36 | 22.85 | 22.88 | 2,059,324 | -0.34(-1.44%) |
Apr 20, 2007 | 23.26 | 23.52 | 23.14 | 23.22 | 2,370,363 | +0.38(+1.68%) |
Apr 19, 2007 | 23.53 | 23.61 | 22.81 | 22.83 | 4,291,003 | -1.09(-4.56%) |
Apr 18, 2007 | 23.84 | 24.02 | 23.66 | 23.93 | 2,018,285 | +0.09(+0.36%) |
Apr 17, 2007 | 24.40 | 24.44 | 23.81 | 23.84 | 3,118,346 | -0.42(-1.71%) |
Apr 16, 2007 | 24.07 | 24.35 | 23.93 | 24.25 | 3,623,873 | +0.45(+1.88%) |
Apr 13, 2007 | 23.31 | 23.99 | 23.31 | 23.81 | 3,105,938 | +0.61(+2.65%) |
Apr 12, 2007 | 22.99 | 23.25 | 22.87 | 23.19 | 2,076,681 | +0.16(+0.70%) |
Apr 11, 2007 | 23.45 | 23.58 | 22.90 | 23.03 | 3,245,159 | -0.33(-1.41%) |
Apr 10, 2007 | 23.63 | 23.78 | 23.30 | 23.36 | 2,119,348 | +0.05(+0.21%) |
Apr 09, 2007 | 23.37 | 23.72 | 23.21 | 23.31 | 1,896,779 | +0.04(+0.19%) |
Apr 05, 2007 | 23.52 | 23.72 | 23.21 | 23.27 | 2,181,629 | +0.02(+0.11%) |
Apr 04, 2007 | 22.78 | 23.32 | 22.78 | 23.24 | 2,490,838 | +0.48(+2.13%) |
Apr 03, 2007 | 22.69 | 22.83 | 22.48 | 22.76 | 2,824,777 | +0.07(+0.30%) |
Apr 02, 2007 | 21.92 | 22.74 | 21.72 | 22.69 | 3,982,602 | +0.71(+3.25%) |
Mar 30, 2007 | 22.46 | 22.52 | 21.74 | 21.98 | 4,446,763 | -0.44(-1.96%) |
Mar 29, 2007 | 22.45 | 22.66 | 22.15 | 22.42 | 2,518,246 | -0.16(-0.71%) |
Mar 28, 2007 | 22.83 | 22.85 | 22.35 | 22.58 | 3,566,171 | -0.06(-0.25%) |
Mar 27, 2007 | 23.30 | 23.32 | 22.59 | 22.63 | 3,849,478 | -0.84(-3.59%) |
Mar 26, 2007 | 23.67 | 23.82 | 23.19 | 23.48 | 3,488,463 | -0.16(-0.66%) |
Mar 23, 2007 | 23.75 | 23.89 | 23.35 | 23.63 | 2,278,098 | -0.11(-0.47%) |
Mar 22, 2007 | 24.06 | 24.19 | 23.66 | 23.75 | 2,226,685 | -0.22(-0.91%) |
Mar 21, 2007 | 23.57 | 23.96 | 23.46 | 23.96 | 2,766,278 | +0.46(+1.95%) |
Mar 20, 2007 | 23.86 | 23.87 | 23.40 | 23.50 | 2,699,872 | +0.04(+0.18%) |
Mar 19, 2007 | 23.57 | 23.68 | 23.32 | 23.46 | 2,713,733 | +0.07(+0.32%) |
Mar 16, 2007 | 23.59 | 23.89 | 23.12 | 23.39 | 2,581,524 | +0.03(+0.13%) |
Mar 15, 2007 | 23.03 | 23.68 | 23.03 | 23.35 | 3,122,238 | +0.38(+1.65%) |
Mar 14, 2007 | 22.49 | 23.10 | 22.38 | 22.98 | 4,402,765 | +0.21(+0.93%) |
Mar 13, 2007 | 23.38 | 23.60 | 22.67 | 22.77 | 5,057,748 | -0.61(-2.63%) |
Mar 12, 2007 | 22.88 | 23.53 | 22.75 | 23.38 | 3,142,921 | +0.56(+2.45%) |
Mar 09, 2007 | 23.01 | 23.14 | 22.52 | 22.82 | 3,580,973 | +0.09(+0.38%) |
Mar 08, 2007 | 23.17 | 23.30 | 22.70 | 22.73 | 2,566,651 | -0.14(-0.62%) |
Mar 07, 2007 | 23.11 | 23.51 | 22.81 | 22.88 | 3,467,189 | -0.21(-0.91%) |
Mar 06, 2007 | 22.91 | 23.16 | 22.60 | 23.09 | 3,028,492 | +0.97(+4.38%) |
Mar 05, 2007 | 21.73 | 22.82 | 21.39 | 22.12 | 5,587,666 | -0.60(-2.62%) |
Mar 02, 2007 | 23.39 | 23.62 | 22.46 | 22.72 | 6,537,424 | -1.02(-4.31%) |
Mar 01, 2007 | 23.98 | 24.22 | 23.58 | 23.74 | 5,600,117 | -0.68(-2.77%) |
Feb 28, 2007 | 24.26 | 24.56 | 23.63 | 24.42 | 4,497,209 | +0.19(+0.79%) |
Feb 27, 2007 | 25.13 | 25.69 | 23.70 | 24.22 | 6,828,008 | -1.69(-6.51%) |
Feb 26, 2007 | 25.78 | 26.08 | 25.53 | 25.91 | 4,175,279 | +0.44(+1.73%) |
Feb 23, 2007 | 25.51 | 25.83 | 25.41 | 25.47 | 3,798,388 | +0.32(+1.26%) |
Feb 22, 2007 | 25.36 | 25.64 | 25.04 | 25.15 | 3,618,042 | -0.11(-0.44%) |
Feb 21, 2007 | 24.32 | 25.51 | 24.03 | 25.27 | 5,351,395 | +1.23(+5.14%) |
Feb 20, 2007 | 24.26 | 24.48 | 23.90 | 24.03 | 3,479,438 | -0.76(-3.05%) |
Feb 16, 2007 | 25.01 | 25.15 | 24.70 | 24.79 | 2,677,792 | -0.37(-1.46%) |
Feb 15, 2007 | 25.05 | 25.20 | 24.76 | 25.15 | 3,259,445 | +0.20(+0.82%) |
Feb 14, 2007 | 25.41 | 25.43 | 24.79 | 24.95 | 6,185,217 | -0.63(-2.45%) |
Feb 13, 2007 | 25.17 | 25.58 | 25.17 | 25.58 | 2,817,855 | +0.70(+2.82%) |
Feb 12, 2007 | 24.83 | 25.28 | 24.69 | 24.87 | 2,984,769 | -0.13(-0.52%) |
Feb 09, 2007 | 25.63 | 25.81 | 24.87 | 25.01 | 3,862,532 | -0.43(-1.68%) |
Feb 08, 2007 | 25.02 | 25.56 | 24.53 | 25.43 | 4,953,795 | +0.38(+1.54%) |
Feb 07, 2007 | 25.27 | 25.58 | 24.76 | 25.05 | 2,568,037 | -0.10(-0.39%) |
Feb 06, 2007 | 25.27 | 25.37 | 24.83 | 25.15 | 2,410,738 | +0.23(+0.92%) |
Feb 05, 2007 | 24.97 | 25.22 | 24.79 | 24.92 | 2,607,685 | +0.19(+0.78%) |
Feb 02, 2007 | 24.88 | 24.96 | 24.29 | 24.73 | 4,268,674 | -0.50(-1.97%) |