Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.36 | 24.38 | 24.33 | 24.34 | 1,457,100 | +0.02(+0.08%) |
Apr 27, 2007 | 24.35 | 24.38 | 24.33 | 24.33 | 350,668 | -0.02(-0.09%) |
Apr 26, 2007 | 24.33 | 24.36 | 24.33 | 24.35 | 593,318 | +0.01(+0.06%) |
Apr 25, 2007 | 24.36 | 24.37 | 24.31 | 24.33 | 2,854,388 | -0.02(-0.08%) |
Apr 24, 2007 | 24.22 | 24.38 | 24.22 | 24.35 | 4,054,776 | +0.14(+0.59%) |
Apr 23, 2007 | 24.24 | 24.26 | 24.21 | 24.21 | 1,922,717 | -0.04(-0.15%) |
Apr 20, 2007 | 24.22 | 24.26 | 24.20 | 24.25 | 2,698,084 | +0.02(+0.08%) |
Apr 19, 2007 | 24.19 | 24.25 | 24.17 | 24.23 | 647,640 | +0.03(+0.11%) |
Apr 18, 2007 | 24.16 | 24.22 | 24.16 | 24.20 | 2,330,050 | +0.03(+0.13%) |
Apr 17, 2007 | 24.17 | 24.20 | 24.15 | 24.17 | 1,942,145 | -0.02(-0.08%) |
Apr 16, 2007 | 24.19 | 24.21 | 24.16 | 24.19 | 2,320,895 | +0.00(+0.02%) |
Apr 13, 2007 | 24.22 | 24.24 | 24.15 | 24.18 | 922,371 | +0.03(+0.13%) |
Apr 12, 2007 | 24.10 | 24.18 | 24.10 | 24.15 | 1,198,967 | +0.05(+0.23%) |
Apr 11, 2007 | 24.10 | 24.12 | 24.07 | 24.10 | 4,597,468 | +0.04(+0.17%) |
Apr 10, 2007 | 24.09 | 24.09 | 24.05 | 24.05 | 1,734,112 | -0.01(-0.04%) |
Apr 09, 2007 | 24.04 | 24.06 | 24.02 | 24.06 | 1,169,391 | +0.04(+0.15%) |
Apr 05, 2007 | 24.02 | 24.07 | 24.02 | 24.03 | 1,494,017 | +0.01(+0.04%) |
Apr 04, 2007 | 23.98 | 24.07 | 23.97 | 24.02 | 962,886 | +0.02(+0.08%) |
Apr 03, 2007 | 23.98 | 24.03 | 23.97 | 24.00 | 782,795 | +0.01(+0.04%) |
Apr 02, 2007 | 23.94 | 24.00 | 23.95 | 23.99 | 886,920 | +0.05(+0.23%) |
Mar 30, 2007 | 23.95 | 23.97 | 23.93 | 23.94 | 1,101,938 | +0.00(+0.02%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.91 | 23.93 | 1,611,214 | -0.01(-0.04%) |
Mar 28, 2007 | 23.93 | 23.97 | 23.92 | 23.94 | 728,659 | +0.02(+0.08%) |
Mar 27, 2007 | 23.92 | 24.00 | 23.92 | 23.92 | 3,069,187 | -0.02(-0.10%) |
Mar 26, 2007 | 23.91 | 23.99 | 23.89 | 23.95 | 1,663,822 | +0.02(+0.08%) |
Mar 23, 2007 | 23.98 | 24.00 | 23.93 | 23.93 | 1,318,047 | -0.03(-0.13%) |
Mar 22, 2007 | 23.91 | 24.00 | 23.90 | 23.96 | 4,366,061 | +0.05(+0.21%) |
Mar 21, 2007 | 23.84 | 23.92 | 23.83 | 23.91 | 2,480,890 | +0.04(+0.15%) |
Mar 20, 2007 | 23.80 | 23.92 | 23.80 | 23.87 | 9,022,014 | +0.07(+0.31%) |
Mar 19, 2007 | 23.69 | 23.91 | 23.59 | 23.80 | 22,587,778 | +1.19(+5.25%) |
Mar 16, 2007 | 22.63 | 22.63 | 22.56 | 22.61 | 3,543,536 | +0.04(+0.16%) |
Mar 15, 2007 | 22.49 | 22.69 | 22.49 | 22.58 | 4,761,169 | +0.02(+0.08%) |
Mar 14, 2007 | 22.47 | 22.58 | 22.38 | 22.56 | 3,847,180 | +0.10(+0.43%) |
Mar 13, 2007 | 22.45 | 22.56 | 22.42 | 22.46 | 2,628,237 | +0.01(+0.04%) |
Mar 12, 2007 | 22.43 | 22.51 | 22.42 | 22.45 | 1,347,299 | +0.01(+0.04%) |
Mar 09, 2007 | 22.50 | 22.51 | 22.38 | 22.44 | 1,761,180 | -0.02(-0.08%) |
Mar 08, 2007 | 22.52 | 22.52 | 22.44 | 22.46 | 1,191,438 | +0.01(+0.04%) |
Mar 07, 2007 | 22.45 | 22.49 | 22.42 | 22.45 | 2,404,487 | +0.00(+0.02%) |
Mar 06, 2007 | 22.43 | 22.49 | 22.41 | 22.45 | 4,487,213 | +0.09(+0.39%) |
Mar 05, 2007 | 22.45 | 22.47 | 22.36 | 22.36 | 5,718,162 | -0.09(-0.41%) |
Mar 02, 2007 | 22.49 | 22.60 | 22.41 | 22.45 | 4,034,693 | -0.05(-0.20%) |
Mar 01, 2007 | 22.47 | 22.54 | 22.33 | 22.50 | 3,501,034 | +0.03(+0.12%) |
Feb 28, 2007 | 22.46 | 22.58 | 22.46 | 22.47 | 5,566,886 | +0.01(+0.06%) |
Feb 27, 2007 | 22.59 | 22.63 | 22.43 | 22.46 | 4,906,552 | -0.22(-0.99%) |
Feb 26, 2007 | 22.68 | 22.69 | 22.58 | 22.68 | 4,309,857 | -0.04(-0.18%) |
Feb 23, 2007 | 22.66 | 22.74 | 22.61 | 22.72 | 3,016,142 | +0.08(+0.34%) |
Feb 22, 2007 | 22.69 | 22.69 | 22.61 | 22.64 | 1,616,234 | +0.00(+0.02%) |
Feb 21, 2007 | 22.63 | 22.71 | 22.61 | 22.64 | 2,326,994 | +0.03(+0.12%) |
Feb 20, 2007 | 22.62 | 22.69 | 22.60 | 22.61 | 1,972,706 | -0.06(-0.26%) |
Feb 16, 2007 | 22.64 | 22.74 | 22.63 | 22.67 | 1,751,794 | +0.02(+0.08%) |
Feb 15, 2007 | 22.71 | 22.72 | 22.62 | 22.65 | 2,783,661 | -0.04(-0.16%) |
Feb 14, 2007 | 22.74 | 22.74 | 22.64 | 22.69 | 4,255,548 | +0.02(+0.10%) |
Feb 13, 2007 | 22.74 | 22.75 | 22.65 | 22.67 | 3,825,512 | -0.08(-0.34%) |
Feb 12, 2007 | 22.74 | 22.79 | 22.70 | 22.74 | 1,502,548 | +0.02(+0.10%) |
Feb 09, 2007 | 22.76 | 22.77 | 22.66 | 22.72 | 2,181,611 | -0.04(-0.18%) |
Feb 08, 2007 | 22.73 | 22.81 | 22.64 | 22.76 | 2,599,641 | +0.04(+0.16%) |
Feb 07, 2007 | 22.69 | 22.74 | 22.65 | 22.73 | 3,004,791 | +0.05(+0.22%) |
Feb 06, 2007 | 22.74 | 22.76 | 22.65 | 22.68 | 10,303,607 | -0.07(-0.30%) |
Feb 05, 2007 | 22.79 | 22.88 | 22.65 | 22.74 | 39,356,980 | +2.92(+14.74%) |
Feb 02, 2007 | 19.81 | 19.88 | 19.73 | 19.82 | 1,502,941 | +0.03(+0.14%) |