Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.03 | 26.05 | 25.56 | 25.61 | 5,757,772 | -0.49(-1.89%) |
Apr 27, 2007 | 25.16 | 26.18 | 25.16 | 26.10 | 11,983,795 | +1.90(+7.86%) |
Apr 26, 2007 | 24.36 | 24.42 | 24.16 | 24.20 | 5,019,528 | -0.04(-0.17%) |
Apr 25, 2007 | 24.23 | 24.47 | 24.13 | 24.24 | 4,475,216 | +0.11(+0.45%) |
Apr 24, 2007 | 24.64 | 24.93 | 24.01 | 24.13 | 4,932,983 | -0.22(-0.90%) |
Apr 23, 2007 | 24.13 | 24.45 | 24.08 | 24.35 | 4,927,827 | +0.49(+2.07%) |
Apr 20, 2007 | 24.14 | 24.14 | 23.82 | 23.86 | 4,530,212 | +0.07(+0.29%) |
Apr 19, 2007 | 24.35 | 24.35 | 23.66 | 23.79 | 3,513,487 | -0.18(-0.77%) |
Apr 18, 2007 | 23.57 | 24.13 | 23.53 | 23.97 | 5,111,830 | +0.38(+1.62%) |
Apr 17, 2007 | 23.50 | 23.61 | 23.43 | 23.59 | 5,539,029 | +0.11(+0.47%) |
Apr 16, 2007 | 23.31 | 23.58 | 23.30 | 23.48 | 5,141,301 | +0.22(+0.94%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.23 | 23.26 | 5,784,150 | -0.12(-0.53%) |
Apr 12, 2007 | 24.04 | 24.04 | 23.34 | 23.38 | 6,162,550 | -0.09(-0.38%) |
Apr 11, 2007 | 23.71 | 23.79 | 23.21 | 23.47 | 6,909,925 | -0.23(-0.98%) |
Apr 10, 2007 | 23.51 | 23.75 | 23.36 | 23.71 | 5,891,932 | +0.14(+0.58%) |
Apr 09, 2007 | 23.76 | 23.84 | 23.55 | 23.57 | 4,699,156 | -0.07(-0.29%) |
Apr 05, 2007 | 23.89 | 23.90 | 23.55 | 23.64 | 3,443,733 | -0.14(-0.58%) |
Apr 04, 2007 | 23.96 | 24.03 | 23.74 | 23.77 | 3,715,529 | -0.18(-0.74%) |
Apr 03, 2007 | 23.91 | 24.05 | 23.60 | 23.95 | 3,991,110 | +0.23(+0.98%) |
Apr 02, 2007 | 23.55 | 23.79 | 23.55 | 23.72 | 4,188,974 | +0.16(+0.70%) |
Mar 30, 2007 | 23.85 | 23.96 | 23.51 | 23.56 | 3,966,130 | -0.21(-0.89%) |
Mar 29, 2007 | 23.41 | 23.81 | 23.36 | 23.77 | 6,155,272 | +0.44(+1.91%) |
Mar 28, 2007 | 23.62 | 23.65 | 23.27 | 23.32 | 4,453,485 | -0.30(-1.27%) |
Mar 27, 2007 | 24.06 | 24.06 | 23.57 | 23.62 | 5,314,255 | -0.44(-1.82%) |
Mar 26, 2007 | 23.91 | 24.09 | 23.71 | 24.06 | 6,002,077 | +0.15(+0.63%) |
Mar 23, 2007 | 23.55 | 23.95 | 23.47 | 23.91 | 6,255,822 | +0.41(+1.75%) |
Mar 22, 2007 | 22.97 | 23.61 | 22.97 | 23.50 | 5,541,334 | -0.05(-0.20%) |
Mar 21, 2007 | 23.41 | 23.62 | 23.21 | 23.55 | 5,933,164 | +0.21(+0.88%) |
Mar 20, 2007 | 23.34 | 23.38 | 23.20 | 23.34 | 4,814,951 | +0.06(+0.26%) |
Mar 19, 2007 | 23.17 | 23.36 | 23.04 | 23.28 | 4,227,325 | +0.34(+1.46%) |
Mar 16, 2007 | 23.00 | 23.04 | 22.76 | 22.95 | 5,724,375 | -0.07(-0.30%) |
Mar 15, 2007 | 22.75 | 23.12 | 22.61 | 23.01 | 5,713,275 | +0.18(+0.78%) |
Mar 14, 2007 | 22.52 | 22.85 | 22.29 | 22.84 | 7,032,686 | +0.36(+1.58%) |
Mar 13, 2007 | 23.08 | 23.10 | 22.45 | 22.48 | 5,054,734 | -0.60(-2.58%) |
Mar 12, 2007 | 22.99 | 23.45 | 22.80 | 23.08 | 5,647,097 | -0.14(-0.62%) |
Mar 09, 2007 | 23.31 | 23.48 | 23.19 | 23.22 | 5,435,862 | +0.05(+0.24%) |
Mar 08, 2007 | 23.19 | 23.60 | 23.12 | 23.16 | 5,430,311 | +0.05(+0.21%) |
Mar 07, 2007 | 23.14 | 23.50 | 23.01 | 23.12 | 6,913,922 | -0.03(-0.12%) |
Mar 06, 2007 | 23.10 | 23.23 | 22.90 | 23.14 | 4,975,265 | +0.27(+1.20%) |
Mar 05, 2007 | 22.77 | 23.01 | 22.54 | 22.87 | 6,931,744 | +0.01(+0.06%) |
Mar 02, 2007 | 23.10 | 23.15 | 22.85 | 22.86 | 3,977,963 | -0.25(-1.07%) |
Mar 01, 2007 | 23.18 | 23.31 | 22.93 | 23.10 | 5,651,303 | -0.21(-0.88%) |
Feb 28, 2007 | 23.16 | 23.40 | 23.10 | 23.31 | 8,104,491 | +0.15(+0.65%) |
Feb 27, 2007 | 23.63 | 23.63 | 22.90 | 23.16 | 7,985,726 | -0.47(-2.00%) |
Feb 26, 2007 | 23.76 | 23.91 | 23.47 | 23.63 | 5,704,567 | -0.08(-0.32%) |
Feb 23, 2007 | 23.27 | 23.84 | 23.27 | 23.71 | 9,026,270 | +0.43(+1.85%) |
Feb 22, 2007 | 24.12 | 24.18 | 23.27 | 23.27 | 14,910,751 | -0.71(-2.94%) |
Feb 21, 2007 | 24.10 | 24.18 | 23.96 | 23.98 | 7,543,828 | -0.23(-0.96%) |
Feb 20, 2007 | 24.34 | 24.40 | 24.18 | 24.21 | 4,816,620 | -0.21(-0.87%) |
Feb 16, 2007 | 24.26 | 24.52 | 24.18 | 24.42 | 5,854,534 | +0.02(+0.08%) |
Feb 15, 2007 | 24.03 | 24.45 | 23.82 | 24.40 | 6,230,988 | +0.24(+0.99%) |
Feb 14, 2007 | 24.12 | 24.31 | 23.97 | 24.16 | 5,550,832 | +0.19(+0.80%) |
Feb 13, 2007 | 23.90 | 24.10 | 23.84 | 23.97 | 8,722,778 | +0.06(+0.26%) |
Feb 12, 2007 | 24.10 | 24.20 | 23.82 | 23.91 | 5,160,820 | -0.22(-0.91%) |
Feb 09, 2007 | 24.23 | 24.51 | 23.99 | 24.13 | 9,877,490 | -0.12(-0.51%) |
Feb 08, 2007 | 25.82 | 25.84 | 23.69 | 24.25 | 22,364,738 | -2.04(-7.76%) |
Feb 07, 2007 | 26.05 | 26.40 | 25.95 | 26.29 | 3,491,217 | +0.24(+0.92%) |
Feb 06, 2007 | 26.35 | 26.49 | 25.96 | 26.05 | 3,868,985 | -0.16(-0.60%) |
Feb 05, 2007 | 25.88 | 26.27 | 25.68 | 26.21 | 4,384,217 | +0.30(+1.16%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.76 | 25.91 | 2,711,576 | +0.11(+0.42%) |