Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.38 | 25.43 | 24.75 | 24.80 | 1,986,653 | -0.51(-2.03%) |
Apr 27, 2007 | 25.56 | 25.67 | 24.94 | 25.31 | 3,278,283 | -0.19(-0.73%) |
Apr 26, 2007 | 26.45 | 26.45 | 25.41 | 25.49 | 2,151,133 | -0.44(-1.70%) |
Apr 25, 2007 | 26.22 | 26.35 | 25.64 | 25.94 | 2,064,219 | -0.11(-0.41%) |
Apr 24, 2007 | 26.28 | 26.35 | 25.89 | 26.04 | 1,316,517 | -0.11(-0.41%) |
Apr 23, 2007 | 26.66 | 26.66 | 26.08 | 26.15 | 2,450,680 | -0.36(-1.37%) |
Apr 20, 2007 | 26.96 | 27.15 | 26.48 | 26.51 | 2,668,667 | -0.12(-0.43%) |
Apr 19, 2007 | 26.10 | 26.88 | 25.64 | 26.63 | 3,730,791 | +0.11(+0.40%) |
Apr 18, 2007 | 26.84 | 26.87 | 26.42 | 26.52 | 1,761,653 | -0.32(-1.19%) |
Apr 17, 2007 | 26.64 | 27.62 | 26.61 | 26.84 | 3,072,400 | -0.69(-2.50%) |
Apr 16, 2007 | 27.39 | 27.70 | 27.16 | 27.53 | 2,166,970 | +0.15(+0.55%) |
Apr 13, 2007 | 27.13 | 27.40 | 26.96 | 27.38 | 1,722,136 | +0.25(+0.91%) |
Apr 12, 2007 | 26.79 | 27.17 | 26.28 | 27.13 | 2,860,975 | +0.18(+0.66%) |
Apr 11, 2007 | 27.32 | 27.40 | 26.86 | 26.95 | 2,289,029 | -0.33(-1.20%) |
Apr 10, 2007 | 27.42 | 27.62 | 27.02 | 27.28 | 1,787,920 | -0.16(-0.58%) |
Apr 09, 2007 | 27.40 | 27.60 | 27.30 | 27.44 | 1,642,196 | +0.19(+0.68%) |
Apr 05, 2007 | 27.19 | 27.59 | 27.03 | 27.25 | 1,036,313 | -0.06(-0.23%) |
Apr 04, 2007 | 27.20 | 27.43 | 26.96 | 27.32 | 1,857,807 | +0.10(+0.36%) |
Apr 03, 2007 | 27.14 | 27.47 | 26.90 | 27.22 | 2,449,214 | +0.26(+0.95%) |
Apr 02, 2007 | 26.31 | 26.99 | 26.16 | 26.96 | 2,892,875 | +0.62(+2.35%) |
Mar 30, 2007 | 26.02 | 26.39 | 25.80 | 26.34 | 1,757,128 | +0.37(+1.43%) |
Mar 29, 2007 | 25.81 | 26.04 | 25.65 | 25.97 | 2,263,803 | +0.26(+1.00%) |
Mar 28, 2007 | 26.02 | 26.02 | 25.54 | 25.72 | 1,696,155 | -0.30(-1.16%) |
Mar 27, 2007 | 26.23 | 26.23 | 25.71 | 26.02 | 1,425,227 | -0.03(-0.10%) |
Mar 26, 2007 | 26.30 | 26.45 | 25.74 | 26.04 | 1,229,412 | -0.32(-1.21%) |
Mar 23, 2007 | 25.90 | 26.48 | 25.87 | 26.36 | 1,159,390 | +0.33(+1.26%) |
Mar 22, 2007 | 26.21 | 26.37 | 25.91 | 26.03 | 2,007,128 | -0.13(-0.51%) |
Mar 21, 2007 | 25.15 | 26.21 | 25.11 | 26.17 | 2,748,093 | +0.95(+3.79%) |
Mar 20, 2007 | 24.65 | 25.21 | 24.62 | 25.21 | 1,735,069 | +0.57(+2.30%) |
Mar 19, 2007 | 24.62 | 24.96 | 24.52 | 24.65 | 1,670,544 | +0.10(+0.40%) |
Mar 16, 2007 | 24.82 | 25.14 | 24.36 | 24.55 | 1,248,304 | -0.19(-0.75%) |
Mar 15, 2007 | 24.66 | 24.84 | 24.56 | 24.73 | 1,625,227 | -0.05(-0.21%) |
Mar 14, 2007 | 24.71 | 24.92 | 24.17 | 24.79 | 5,077,606 | +0.24(+0.97%) |
Mar 13, 2007 | 25.15 | 25.02 | 24.50 | 24.55 | 3,408,826 | -0.60(-2.39%) |
Mar 12, 2007 | 24.89 | 25.26 | 24.74 | 25.15 | 1,792,309 | +0.10(+0.39%) |
Mar 09, 2007 | 24.82 | 25.19 | 24.73 | 25.05 | 1,799,888 | +0.27(+1.11%) |
Mar 08, 2007 | 24.12 | 25.14 | 24.12 | 24.78 | 2,980,319 | +0.83(+3.47%) |
Mar 07, 2007 | 23.89 | 24.32 | 23.88 | 23.95 | 1,500,453 | -0.12(-0.51%) |
Mar 06, 2007 | 23.56 | 24.29 | 23.56 | 24.07 | 2,267,083 | +0.78(+3.34%) |
Mar 05, 2007 | 22.74 | 23.76 | 22.74 | 23.29 | 2,730,432 | -0.35(-1.50%) |
Mar 02, 2007 | 23.89 | 24.20 | 23.59 | 23.65 | 2,920,930 | -0.22(-0.93%) |
Mar 01, 2007 | 23.43 | 24.08 | 22.40 | 23.87 | 3,089,460 | -0.26(-1.06%) |
Feb 28, 2007 | 24.31 | 24.68 | 23.95 | 24.12 | 3,353,283 | +0.05(+0.22%) |
Feb 27, 2007 | 24.83 | 25.45 | 22.10 | 24.07 | 8,105,437 | -1.58(-6.17%) |
Feb 26, 2007 | 26.45 | 26.48 | 25.58 | 25.65 | 2,851,180 | -0.64(-2.42%) |
Feb 23, 2007 | 26.23 | 26.50 | 26.09 | 26.29 | 2,157,581 | +0.05(+0.20%) |
Feb 22, 2007 | 25.97 | 26.64 | 25.97 | 26.24 | 3,273,984 | -0.14(-0.54%) |
Feb 21, 2007 | 26.34 | 26.50 | 26.25 | 26.38 | 2,490,047 | -0.07(-0.27%) |
Feb 20, 2007 | 26.06 | 26.70 | 26.06 | 26.45 | 3,020,930 | +0.20(+0.77%) |
Feb 16, 2007 | 26.30 | 26.33 | 26.06 | 26.25 | 2,587,558 | -0.06(-0.24%) |
Feb 15, 2007 | 26.59 | 26.60 | 26.18 | 26.31 | 3,513,351 | -0.32(-1.20%) |
Feb 14, 2007 | 26.21 | 26.66 | 26.18 | 26.63 | 3,379,387 | +0.58(+2.24%) |
Feb 13, 2007 | 25.27 | 26.07 | 25.22 | 26.04 | 4,356,610 | +0.85(+3.37%) |
Feb 12, 2007 | 25.15 | 25.23 | 24.75 | 25.19 | 3,301,415 | +0.27(+1.10%) |
Feb 09, 2007 | 25.40 | 25.58 | 24.92 | 24.92 | 1,918,440 | -0.35(-1.40%) |
Feb 08, 2007 | 25.51 | 25.54 | 25.19 | 25.27 | 3,454,075 | -0.33(-1.28%) |
Feb 07, 2007 | 25.60 | 25.73 | 25.47 | 25.60 | 3,817,650 | -0.10(-0.38%) |
Feb 06, 2007 | 25.80 | 25.89 | 25.52 | 25.70 | 2,085,522 | +0.15(+0.59%) |
Feb 05, 2007 | 25.95 | 25.95 | 25.49 | 25.55 | 1,334,390 | -0.41(-1.57%) |
Feb 02, 2007 | 26.22 | 26.22 | 25.83 | 25.95 | 2,045,137 | -0.06(-0.24%) |