Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.08 | 27.34 | 26.64 | 26.64 | 21,304,602 | -0.36(-1.33%) |
Apr 27, 2007 | 26.97 | 27.08 | 26.72 | 27.00 | 11,868,470 | -0.10(-0.35%) |
Apr 26, 2007 | 27.00 | 27.30 | 26.96 | 27.09 | 22,275,060 | +0.13(+0.49%) |
Apr 25, 2007 | 27.18 | 27.19 | 26.58 | 26.96 | 22,481,382 | -0.02(-0.08%) |
Apr 24, 2007 | 26.08 | 27.11 | 26.08 | 26.98 | 64,903,636 | +1.19(+4.62%) |
Apr 23, 2007 | 25.87 | 25.87 | 25.69 | 25.79 | 42,636,692 | +0.09(+0.34%) |
Apr 20, 2007 | 25.76 | 25.97 | 25.65 | 25.70 | 21,017,404 | +0.04(+0.17%) |
Apr 19, 2007 | 25.65 | 25.81 | 25.25 | 25.66 | 42,289,100 | +0.25(+0.98%) |
Apr 18, 2007 | 25.55 | 25.72 | 25.28 | 25.41 | 31,624,596 | -0.11(-0.43%) |
Apr 17, 2007 | 25.77 | 25.81 | 25.47 | 25.52 | 22,004,724 | -0.17(-0.66%) |
Apr 16, 2007 | 25.82 | 25.98 | 25.66 | 25.69 | 13,864,000 | -0.13(-0.51%) |
Apr 13, 2007 | 25.83 | 26.06 | 25.72 | 25.82 | 14,421,228 | +0.07(+0.29%) |
Apr 12, 2007 | 25.73 | 25.76 | 25.45 | 25.75 | 11,879,288 | +0.01(+0.06%) |
Apr 11, 2007 | 25.76 | 25.96 | 25.68 | 25.73 | 20,511,714 | +0.01(+0.03%) |
Apr 10, 2007 | 25.56 | 25.72 | 25.50 | 25.72 | 15,598,916 | +0.07(+0.29%) |
Apr 09, 2007 | 25.61 | 25.75 | 25.54 | 25.65 | 19,182,554 | +0.12(+0.49%) |
Apr 05, 2007 | 25.43 | 25.60 | 25.23 | 25.53 | 15,993,325 | +0.10(+0.40%) |
Apr 04, 2007 | 25.48 | 25.52 | 25.24 | 25.42 | 16,555,043 | +0.22(+0.87%) |
Apr 03, 2007 | 25.36 | 25.61 | 25.16 | 25.20 | 23,679,906 | -0.10(-0.38%) |
Apr 02, 2007 | 25.27 | 25.40 | 25.09 | 25.30 | 24,639,562 | +0.21(+0.82%) |
Mar 30, 2007 | 25.21 | 25.35 | 24.89 | 25.09 | 21,755,894 | -0.01(-0.06%) |
Mar 29, 2007 | 25.28 | 25.43 | 24.89 | 25.11 | 28,911,602 | +0.15(+0.62%) |
Mar 28, 2007 | 25.14 | 25.53 | 24.94 | 24.95 | 39,073,564 | -0.31(-1.22%) |
Mar 27, 2007 | 25.45 | 25.53 | 25.11 | 25.26 | 43,661,068 | -0.18(-0.72%) |
Mar 26, 2007 | 25.58 | 25.65 | 25.21 | 25.45 | 36,099,368 | +0.04(+0.14%) |
Mar 23, 2007 | 25.29 | 25.45 | 25.14 | 25.41 | 39,680,156 | +0.19(+0.76%) |
Mar 22, 2007 | 25.58 | 25.67 | 25.07 | 25.22 | 33,142,624 | -0.26(-1.04%) |
Mar 21, 2007 | 24.78 | 25.48 | 24.70 | 25.48 | 46,641,488 | +0.73(+2.97%) |
Mar 20, 2007 | 24.50 | 24.80 | 24.27 | 24.75 | 27,932,834 | +0.39(+1.60%) |
Mar 19, 2007 | 24.40 | 24.61 | 24.24 | 24.36 | 31,458,806 | +0.15(+0.61%) |
Mar 16, 2007 | 24.48 | 24.90 | 24.00 | 24.21 | 76,958,376 | -0.29(-1.20%) |
Mar 15, 2007 | 23.75 | 24.61 | 23.75 | 24.50 | 64,275,192 | +0.76(+3.19%) |
Mar 14, 2007 | 23.45 | 23.92 | 23.32 | 23.75 | 49,098,808 | +0.30(+1.29%) |
Mar 13, 2007 | 23.50 | 23.94 | 23.30 | 23.45 | 45,963,008 | -0.06(-0.25%) |
Mar 12, 2007 | 23.62 | 23.76 | 23.08 | 23.50 | 61,702,932 | -0.46(-1.90%) |
Mar 09, 2007 | 24.22 | 24.22 | 23.89 | 23.96 | 49,177,908 | +0.14(+0.59%) |
Mar 08, 2007 | 23.45 | 24.36 | 23.29 | 23.82 | 62,215,596 | +0.80(+3.48%) |
Mar 07, 2007 | 22.86 | 23.20 | 22.78 | 23.02 | 14,512,823 | +0.01(+0.06%) |
Mar 06, 2007 | 22.97 | 23.08 | 22.60 | 23.00 | 13,067,214 | +0.37(+1.66%) |
Mar 05, 2007 | 22.53 | 23.01 | 22.45 | 22.63 | 12,992,399 | -0.11(-0.48%) |
Mar 02, 2007 | 22.99 | 23.04 | 22.73 | 22.74 | 13,360,826 | -0.29(-1.28%) |
Mar 01, 2007 | 22.98 | 23.14 | 22.38 | 23.03 | 14,664,952 | -0.06(-0.25%) |
Feb 28, 2007 | 23.15 | 23.44 | 22.99 | 23.09 | 13,500,829 | -0.06(-0.25%) |
Feb 27, 2007 | 23.59 | 23.60 | 22.61 | 23.15 | 19,185,574 | -0.65(-2.72%) |
Feb 26, 2007 | 23.75 | 23.95 | 23.66 | 23.80 | 10,038,893 | -0.07(-0.31%) |
Feb 23, 2007 | 23.96 | 24.01 | 23.72 | 23.87 | 10,494,235 | -0.03(-0.12%) |
Feb 22, 2007 | 24.25 | 24.35 | 23.78 | 23.90 | 11,817,936 | -0.40(-1.66%) |
Feb 21, 2007 | 24.05 | 24.39 | 23.96 | 24.31 | 10,898,461 | +0.19(+0.79%) |
Feb 20, 2007 | 23.92 | 24.14 | 23.85 | 24.11 | 10,850,977 | +0.06(+0.24%) |
Feb 16, 2007 | 24.01 | 24.21 | 23.84 | 24.06 | 12,043,655 | -0.13(-0.55%) |
Feb 15, 2007 | 24.07 | 24.48 | 23.95 | 24.19 | 17,280,908 | +0.14(+0.58%) |
Feb 14, 2007 | 23.58 | 24.05 | 23.43 | 24.05 | 18,460,974 | +0.46(+1.96%) |
Feb 13, 2007 | 23.73 | 23.85 | 23.43 | 23.59 | 34,523,840 | -0.29(-1.23%) |
Feb 12, 2007 | 24.11 | 24.19 | 23.81 | 23.88 | 16,885,992 | -0.31(-1.28%) |
Feb 09, 2007 | 24.38 | 24.44 | 24.09 | 24.19 | 14,647,111 | -0.15(-0.63%) |
Feb 08, 2007 | 24.50 | 24.53 | 24.14 | 24.34 | 11,912,496 | -0.09(-0.36%) |
Feb 07, 2007 | 24.40 | 24.53 | 24.06 | 24.43 | 9,466,322 | +0.01(+0.03%) |
Feb 06, 2007 | 24.50 | 24.51 | 24.23 | 24.42 | 10,299,401 | -0.05(-0.21%) |
Feb 05, 2007 | 24.40 | 24.53 | 24.25 | 24.48 | 10,055,178 | +0.08(+0.33%) |
Feb 02, 2007 | 24.66 | 24.66 | 24.29 | 24.39 | 18,740,938 | -0.07(-0.30%) |