Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.84 | 24.90 | 24.64 | 24.66 | 28,076,656 | -0.03(-0.14%) |
Apr 27, 2007 | 24.72 | 24.79 | 24.60 | 24.70 | 12,650,220 | -0.09(-0.36%) |
Apr 26, 2007 | 24.42 | 24.98 | 24.42 | 24.79 | 21,928,894 | -0.14(-0.58%) |
Apr 25, 2007 | 24.62 | 24.96 | 24.62 | 24.93 | 25,357,756 | +0.34(+1.40%) |
Apr 24, 2007 | 24.70 | 24.74 | 24.46 | 24.59 | 16,979,168 | -0.17(-0.67%) |
Apr 23, 2007 | 24.99 | 25.03 | 24.74 | 24.75 | 13,601,771 | -0.19(-0.77%) |
Apr 20, 2007 | 25.03 | 25.07 | 24.75 | 24.94 | 30,087,950 | +0.11(+0.44%) |
Apr 19, 2007 | 24.63 | 24.89 | 24.46 | 24.83 | 17,085,906 | +0.13(+0.53%) |
Apr 18, 2007 | 24.32 | 24.79 | 24.15 | 24.70 | 25,048,522 | +0.48(+1.99%) |
Apr 17, 2007 | 24.52 | 24.63 | 24.11 | 24.22 | 22,106,208 | -0.18(-0.73%) |
Apr 16, 2007 | 23.91 | 24.40 | 23.84 | 24.40 | 23,894,068 | +0.60(+2.54%) |
Apr 13, 2007 | 23.47 | 23.87 | 23.43 | 23.80 | 16,521,926 | +0.20(+0.84%) |
Apr 12, 2007 | 23.48 | 23.66 | 23.38 | 23.60 | 19,003,726 | +0.12(+0.50%) |
Apr 11, 2007 | 23.66 | 23.73 | 23.48 | 23.48 | 23,719,212 | -0.16(-0.70%) |
Apr 10, 2007 | 23.63 | 23.69 | 23.56 | 23.64 | 15,799,069 | +0.03(+0.12%) |
Apr 09, 2007 | 23.64 | 23.66 | 23.51 | 23.62 | 15,119,801 | -0.05(-0.20%) |
Apr 05, 2007 | 23.50 | 23.69 | 23.49 | 23.67 | 13,003,398 | +0.07(+0.29%) |
Apr 04, 2007 | 23.74 | 23.74 | 23.57 | 23.60 | 12,783,065 | -0.12(-0.49%) |
Apr 03, 2007 | 23.43 | 23.74 | 23.43 | 23.71 | 16,367,931 | +0.34(+1.47%) |
Apr 02, 2007 | 23.65 | 23.67 | 23.31 | 23.37 | 27,668,954 | -0.29(-1.22%) |
Mar 30, 2007 | 23.71 | 23.90 | 23.47 | 23.66 | 18,200,514 | -0.08(-0.32%) |
Mar 29, 2007 | 23.71 | 23.83 | 23.52 | 23.73 | 14,781,167 | +0.27(+1.17%) |
Mar 28, 2007 | 23.58 | 23.67 | 23.42 | 23.46 | 26,544,276 | -0.18(-0.76%) |
Mar 27, 2007 | 23.71 | 24.02 | 23.63 | 23.64 | 20,942,420 | -0.19(-0.81%) |
Mar 26, 2007 | 23.94 | 24.05 | 23.65 | 23.83 | 17,353,852 | -0.19(-0.80%) |
Mar 23, 2007 | 24.06 | 24.17 | 23.92 | 24.02 | 13,491,719 | -0.02(-0.09%) |
Mar 22, 2007 | 24.08 | 24.44 | 23.79 | 24.04 | 19,462,730 | -0.34(-1.38%) |
Mar 21, 2007 | 23.82 | 24.43 | 23.59 | 24.38 | 23,469,324 | +0.60(+2.51%) |
Mar 20, 2007 | 23.53 | 23.82 | 23.50 | 23.78 | 14,687,560 | +0.25(+1.05%) |
Mar 19, 2007 | 23.42 | 23.67 | 23.42 | 23.53 | 18,092,928 | +0.21(+0.88%) |
Mar 16, 2007 | 23.45 | 23.74 | 23.30 | 23.33 | 31,626,064 | -0.10(-0.44%) |
Mar 15, 2007 | 23.12 | 23.74 | 23.03 | 23.43 | 29,793,740 | +0.31(+1.34%) |
Mar 14, 2007 | 23.01 | 23.28 | 22.68 | 23.12 | 37,996,080 | +0.12(+0.54%) |
Mar 13, 2007 | 23.73 | 23.67 | 22.96 | 23.00 | 31,824,550 | -0.73(-3.07%) |
Mar 12, 2007 | 23.69 | 23.73 | 23.38 | 23.73 | 12,090,270 | +0.02(+0.09%) |
Mar 09, 2007 | 23.90 | 23.94 | 23.69 | 23.71 | 15,848,314 | -0.01(-0.03%) |
Mar 08, 2007 | 23.79 | 23.90 | 23.67 | 23.71 | 14,219,387 | +0.13(+0.55%) |
Mar 07, 2007 | 23.72 | 23.86 | 23.56 | 23.58 | 15,289,184 | -0.23(-0.98%) |
Mar 06, 2007 | 23.67 | 23.88 | 23.50 | 23.82 | 21,055,554 | +0.43(+1.85%) |
Mar 05, 2007 | 23.36 | 23.81 | 23.35 | 23.38 | 22,784,170 | -0.28(-1.19%) |
Mar 02, 2007 | 23.77 | 24.05 | 23.64 | 23.67 | 21,423,458 | -0.15(-0.63%) |
Mar 01, 2007 | 23.71 | 23.99 | 23.51 | 23.82 | 27,047,504 | -0.03(-0.12%) |
Feb 28, 2007 | 23.71 | 24.06 | 23.50 | 23.84 | 27,669,934 | +0.21(+0.90%) |
Feb 27, 2007 | 24.15 | 24.39 | 23.23 | 23.63 | 22,912,384 | -0.88(-3.59%) |
Feb 26, 2007 | 24.57 | 24.61 | 24.34 | 24.51 | 17,262,792 | +0.03(+0.11%) |
Feb 23, 2007 | 24.85 | 24.88 | 24.42 | 24.48 | 23,020,368 | -0.40(-1.60%) |
Feb 22, 2007 | 24.83 | 24.90 | 24.70 | 24.88 | 15,300,972 | +0.02(+0.08%) |
Feb 21, 2007 | 24.70 | 24.93 | 24.61 | 24.86 | 18,067,514 | +0.16(+0.67%) |
Feb 20, 2007 | 24.58 | 24.72 | 24.46 | 24.70 | 11,622,970 | +0.12(+0.50%) |
Feb 16, 2007 | 24.92 | 24.93 | 24.43 | 24.57 | 16,658,630 | -0.17(-0.69%) |
Feb 15, 2007 | 24.89 | 24.98 | 24.72 | 24.74 | 9,593,251 | +0.00(+0.00%) |
Feb 14, 2007 | 24.65 | 24.87 | 24.61 | 24.74 | 15,532,260 | +0.10(+0.39%) |
Feb 13, 2007 | 24.46 | 24.76 | 24.44 | 24.65 | 15,149,168 | +0.19(+0.76%) |
Feb 12, 2007 | 24.38 | 24.48 | 24.30 | 24.46 | 11,866,002 | +0.16(+0.68%) |
Feb 09, 2007 | 24.34 | 24.63 | 24.21 | 24.30 | 18,015,124 | -0.14(-0.56%) |
Feb 08, 2007 | 24.61 | 24.61 | 24.30 | 24.43 | 16,223,056 | -0.22(-0.89%) |
Feb 07, 2007 | 24.68 | 24.76 | 24.57 | 24.65 | 13,696,494 | -0.01(-0.06%) |
Feb 06, 2007 | 24.59 | 24.75 | 24.57 | 24.67 | 14,054,064 | +0.14(+0.59%) |
Feb 05, 2007 | 24.59 | 24.63 | 24.50 | 24.52 | 22,551,176 | -0.12(-0.47%) |
Feb 02, 2007 | 24.65 | 24.77 | 24.58 | 24.64 | 9,055,223 | -0.01(-0.03%) |