Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.19 | 24.21 | 23.65 | 23.65 | 2,083,536 | -0.48(-1.98%) |
Apr 27, 2007 | 23.95 | 24.23 | 23.72 | 24.13 | 2,567,374 | +0.18(+0.76%) |
Apr 26, 2007 | 23.87 | 24.20 | 23.87 | 23.95 | 2,986,863 | +0.26(+1.08%) |
Apr 25, 2007 | 23.55 | 23.74 | 23.48 | 23.69 | 1,957,097 | +0.45(+1.94%) |
Apr 24, 2007 | 23.24 | 23.33 | 23.01 | 23.24 | 1,566,203 | +0.01(+0.02%) |
Apr 23, 2007 | 23.57 | 23.60 | 23.22 | 23.24 | 1,176,713 | -0.29(-1.21%) |
Apr 20, 2007 | 23.31 | 23.54 | 23.29 | 23.52 | 2,135,703 | +0.22(+0.93%) |
Apr 19, 2007 | 23.65 | 23.65 | 23.26 | 23.31 | 2,124,748 | -0.34(-1.45%) |
Apr 18, 2007 | 23.61 | 23.72 | 23.44 | 23.65 | 1,820,310 | +0.02(+0.07%) |
Apr 17, 2007 | 23.44 | 23.74 | 23.34 | 23.63 | 2,542,998 | +0.17(+0.73%) |
Apr 16, 2007 | 23.29 | 23.46 | 23.11 | 23.46 | 2,319,230 | +0.20(+0.86%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.19 | 23.26 | 1,759,576 | +0.03(+0.12%) |
Apr 12, 2007 | 23.33 | 23.36 | 23.06 | 23.23 | 1,901,856 | -0.10(-0.44%) |
Apr 11, 2007 | 23.57 | 23.62 | 23.31 | 23.33 | 1,636,175 | -0.21(-0.90%) |
Apr 10, 2007 | 23.81 | 23.81 | 23.53 | 23.54 | 1,482,553 | -0.31(-1.31%) |
Apr 09, 2007 | 23.98 | 23.99 | 23.80 | 23.86 | 1,324,372 | -0.14(-0.59%) |
Apr 05, 2007 | 23.62 | 24.13 | 23.62 | 24.00 | 2,163,679 | +0.14(+0.57%) |
Apr 04, 2007 | 23.76 | 23.93 | 23.53 | 23.86 | 3,018,243 | +0.14(+0.60%) |
Apr 03, 2007 | 23.49 | 23.86 | 23.41 | 23.72 | 2,459,173 | +0.34(+1.46%) |
Apr 02, 2007 | 23.47 | 23.57 | 23.35 | 23.38 | 3,403,351 | -0.11(-0.46%) |
Mar 30, 2007 | 23.31 | 23.78 | 23.31 | 23.49 | 2,485,180 | -0.26(-1.10%) |
Mar 29, 2007 | 23.78 | 23.81 | 23.45 | 23.75 | 3,043,884 | +0.23(+0.97%) |
Mar 28, 2007 | 23.60 | 23.62 | 23.39 | 23.52 | 1,875,726 | -0.07(-0.29%) |
Mar 27, 2007 | 23.49 | 23.64 | 23.39 | 23.59 | 2,138,953 | +0.09(+0.36%) |
Mar 26, 2007 | 23.51 | 23.56 | 23.32 | 23.50 | 1,891,574 | -0.06(-0.24%) |
Mar 23, 2007 | 23.30 | 23.62 | 23.26 | 23.56 | 2,229,091 | +0.32(+1.37%) |
Mar 22, 2007 | 23.05 | 23.31 | 22.95 | 23.24 | 3,056,473 | +0.11(+0.47%) |
Mar 21, 2007 | 23.40 | 23.40 | 22.77 | 23.13 | 5,622,272 | -0.43(-1.84%) |
Mar 20, 2007 | 23.09 | 23.66 | 23.05 | 23.57 | 2,830,781 | +0.38(+1.62%) |
Mar 19, 2007 | 22.95 | 23.37 | 22.91 | 23.19 | 3,285,503 | +0.71(+3.14%) |
Mar 16, 2007 | 22.60 | 23.06 | 22.39 | 22.48 | 1,835,217 | -0.10(-0.45%) |
Mar 15, 2007 | 22.55 | 22.85 | 22.51 | 22.59 | 1,958,500 | +0.00(+0.00%) |
Mar 14, 2007 | 22.45 | 22.77 | 22.20 | 22.59 | 3,284,275 | +0.22(+0.97%) |
Mar 13, 2007 | 22.82 | 22.81 | 22.35 | 22.37 | 1,722,806 | -0.44(-1.95%) |
Mar 12, 2007 | 22.83 | 22.88 | 22.62 | 22.82 | 1,574,446 | +0.12(+0.53%) |
Mar 09, 2007 | 22.87 | 22.87 | 22.57 | 22.70 | 1,653,361 | -0.04(-0.18%) |
Mar 08, 2007 | 22.61 | 22.96 | 22.55 | 22.74 | 1,820,135 | +0.34(+1.50%) |
Mar 07, 2007 | 22.55 | 22.70 | 22.39 | 22.40 | 1,985,682 | -0.15(-0.66%) |
Mar 06, 2007 | 22.60 | 22.67 | 22.35 | 22.55 | 2,191,387 | +0.26(+1.18%) |
Mar 05, 2007 | 22.53 | 22.64 | 22.28 | 22.28 | 2,154,560 | -0.40(-1.78%) |
Mar 02, 2007 | 22.98 | 23.12 | 22.68 | 22.69 | 2,723,977 | -0.40(-1.75%) |
Mar 01, 2007 | 22.88 | 23.32 | 22.82 | 23.09 | 2,936,091 | -0.28(-1.20%) |
Feb 28, 2007 | 23.38 | 23.52 | 23.07 | 23.37 | 2,121,416 | +0.14(+0.59%) |
Feb 27, 2007 | 23.81 | 23.81 | 23.10 | 23.24 | 2,393,586 | -0.72(-3.02%) |
Feb 26, 2007 | 24.29 | 24.34 | 23.92 | 23.96 | 1,740,090 | -0.36(-1.50%) |
Feb 23, 2007 | 24.21 | 24.41 | 24.18 | 24.33 | 2,103,879 | +0.02(+0.09%) |
Feb 22, 2007 | 24.35 | 24.52 | 24.17 | 24.30 | 2,066,701 | -0.02(-0.09%) |
Feb 21, 2007 | 24.31 | 24.52 | 24.14 | 24.33 | 2,469,520 | -0.04(-0.16%) |
Feb 20, 2007 | 24.26 | 24.49 | 24.21 | 24.37 | 1,842,056 | +0.01(+0.05%) |
Feb 16, 2007 | 24.20 | 24.65 | 24.17 | 24.35 | 3,421,588 | +0.05(+0.19%) |
Feb 15, 2007 | 24.29 | 24.34 | 24.14 | 24.31 | 2,277,668 | +0.05(+0.19%) |
Feb 14, 2007 | 24.31 | 24.46 | 24.21 | 24.26 | 2,170,342 | -0.05(-0.21%) |
Feb 13, 2007 | 23.90 | 24.50 | 23.89 | 24.31 | 4,694,667 | +0.79(+3.37%) |
Feb 12, 2007 | 23.59 | 23.63 | 23.38 | 23.52 | 1,975,949 | -0.07(-0.31%) |
Feb 09, 2007 | 23.78 | 23.90 | 23.58 | 23.60 | 3,373,186 | -0.22(-0.91%) |
Feb 08, 2007 | 23.68 | 23.88 | 23.62 | 23.81 | 4,047,999 | +0.15(+0.65%) |
Feb 07, 2007 | 22.98 | 23.66 | 22.96 | 23.66 | 4,663,363 | +0.62(+2.67%) |
Feb 06, 2007 | 22.84 | 23.09 | 22.81 | 23.04 | 3,085,935 | +0.18(+0.77%) |
Feb 05, 2007 | 22.97 | 23.21 | 22.79 | 22.87 | 3,027,012 | -0.10(-0.45%) |
Feb 02, 2007 | 22.95 | 23.15 | 22.70 | 22.97 | 4,029,936 | +0.42(+1.85%) |