Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.02 | 26.04 | 25.56 | 25.60 | 5,758,825 | -0.49(-1.89%) |
Apr 27, 2007 | 25.16 | 26.18 | 25.15 | 26.10 | 11,985,985 | +1.90(+7.86%) |
Apr 26, 2007 | 24.36 | 24.41 | 24.16 | 24.19 | 5,020,446 | -0.04(-0.17%) |
Apr 25, 2007 | 24.23 | 24.47 | 24.13 | 24.24 | 4,476,034 | +0.11(+0.45%) |
Apr 24, 2007 | 24.63 | 24.93 | 24.01 | 24.13 | 4,933,885 | -0.22(-0.90%) |
Apr 23, 2007 | 24.13 | 24.45 | 24.08 | 24.34 | 4,928,728 | +0.49(+2.07%) |
Apr 20, 2007 | 24.14 | 24.14 | 23.81 | 23.85 | 4,531,040 | +0.07(+0.29%) |
Apr 19, 2007 | 24.34 | 24.34 | 23.65 | 23.78 | 3,514,129 | -0.18(-0.77%) |
Apr 18, 2007 | 23.56 | 24.13 | 23.52 | 23.97 | 5,112,765 | +0.38(+1.62%) |
Apr 17, 2007 | 23.50 | 23.61 | 23.43 | 23.59 | 5,540,041 | +0.11(+0.47%) |
Apr 16, 2007 | 23.30 | 23.58 | 23.29 | 23.48 | 5,142,241 | +0.22(+0.94%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.22 | 23.26 | 5,785,207 | -0.12(-0.53%) |
Apr 12, 2007 | 24.04 | 24.04 | 23.33 | 23.38 | 6,163,676 | -0.09(-0.38%) |
Apr 11, 2007 | 23.70 | 23.78 | 23.20 | 23.47 | 6,911,188 | -0.23(-0.98%) |
Apr 10, 2007 | 23.50 | 23.74 | 23.35 | 23.70 | 5,893,009 | +0.14(+0.58%) |
Apr 09, 2007 | 23.76 | 23.83 | 23.54 | 23.56 | 4,700,015 | -0.07(-0.29%) |
Apr 05, 2007 | 23.89 | 23.89 | 23.54 | 23.63 | 3,444,362 | -0.14(-0.58%) |
Apr 04, 2007 | 23.95 | 24.03 | 23.74 | 23.77 | 3,716,208 | -0.18(-0.74%) |
Apr 03, 2007 | 23.91 | 24.05 | 23.60 | 23.95 | 3,991,839 | +0.23(+0.98%) |
Apr 02, 2007 | 23.54 | 23.79 | 23.54 | 23.72 | 4,189,740 | +0.16(+0.70%) |
Mar 30, 2007 | 23.85 | 23.95 | 23.51 | 23.55 | 3,966,855 | -0.21(-0.89%) |
Mar 29, 2007 | 23.41 | 23.81 | 23.36 | 23.76 | 6,156,397 | +0.44(+1.91%) |
Mar 28, 2007 | 23.62 | 23.65 | 23.27 | 23.32 | 4,454,299 | -0.30(-1.28%) |
Mar 27, 2007 | 24.06 | 24.06 | 23.56 | 23.62 | 5,315,226 | -0.44(-1.82%) |
Mar 26, 2007 | 23.91 | 24.08 | 23.70 | 24.06 | 6,003,174 | +0.15(+0.63%) |
Mar 23, 2007 | 23.54 | 23.95 | 23.47 | 23.91 | 6,256,965 | +0.41(+1.75%) |
Mar 22, 2007 | 22.96 | 23.61 | 22.96 | 23.50 | 5,542,347 | -0.05(-0.20%) |
Mar 21, 2007 | 23.41 | 23.61 | 23.20 | 23.54 | 5,934,249 | +0.21(+0.88%) |
Mar 20, 2007 | 23.34 | 23.38 | 23.20 | 23.34 | 4,815,831 | +0.06(+0.26%) |
Mar 19, 2007 | 23.17 | 23.35 | 23.04 | 23.28 | 4,228,098 | +0.34(+1.46%) |
Mar 16, 2007 | 23.00 | 23.04 | 22.76 | 22.94 | 5,725,421 | -0.07(-0.30%) |
Mar 15, 2007 | 22.74 | 23.11 | 22.61 | 23.01 | 5,714,320 | +0.18(+0.78%) |
Mar 14, 2007 | 22.52 | 22.85 | 22.28 | 22.83 | 7,033,972 | +0.36(+1.58%) |
Mar 13, 2007 | 23.07 | 23.09 | 22.45 | 22.48 | 5,055,658 | -0.60(-2.58%) |
Mar 12, 2007 | 22.98 | 23.44 | 22.79 | 23.07 | 5,648,130 | -0.14(-0.62%) |
Mar 09, 2007 | 23.30 | 23.48 | 23.19 | 23.22 | 5,436,856 | +0.05(+0.24%) |
Mar 08, 2007 | 23.19 | 23.59 | 23.11 | 23.16 | 5,431,304 | +0.05(+0.21%) |
Mar 07, 2007 | 23.14 | 23.50 | 23.00 | 23.11 | 6,915,185 | -0.03(-0.12%) |
Mar 06, 2007 | 23.10 | 23.22 | 22.89 | 23.14 | 4,976,175 | +0.27(+1.20%) |
Mar 05, 2007 | 22.76 | 23.01 | 22.53 | 22.87 | 6,933,011 | +0.01(+0.06%) |
Mar 02, 2007 | 23.10 | 23.15 | 22.85 | 22.85 | 3,978,690 | -0.25(-1.07%) |
Mar 01, 2007 | 23.17 | 23.30 | 22.93 | 23.10 | 5,652,336 | -0.21(-0.88%) |
Feb 28, 2007 | 23.15 | 23.40 | 23.10 | 23.30 | 8,105,973 | +0.15(+0.65%) |
Feb 27, 2007 | 23.63 | 23.63 | 22.89 | 23.15 | 7,987,186 | -0.47(-2.00%) |
Feb 26, 2007 | 23.76 | 23.91 | 23.47 | 23.63 | 5,705,610 | -0.08(-0.32%) |
Feb 23, 2007 | 23.27 | 23.84 | 23.27 | 23.70 | 9,027,920 | +0.43(+1.85%) |
Feb 22, 2007 | 24.11 | 24.18 | 23.26 | 23.27 | 14,913,476 | -0.71(-2.94%) |
Feb 21, 2007 | 24.09 | 24.17 | 23.95 | 23.98 | 7,545,207 | -0.23(-0.96%) |
Feb 20, 2007 | 24.33 | 24.40 | 24.18 | 24.21 | 4,817,501 | -0.21(-0.87%) |
Feb 16, 2007 | 24.26 | 24.52 | 24.17 | 24.42 | 5,855,604 | +0.02(+0.08%) |
Feb 15, 2007 | 24.02 | 24.44 | 23.82 | 24.40 | 6,232,127 | +0.24(+0.99%) |
Feb 14, 2007 | 24.11 | 24.30 | 23.97 | 24.16 | 5,551,847 | +0.19(+0.80%) |
Feb 13, 2007 | 23.90 | 24.09 | 23.84 | 23.97 | 8,724,373 | +0.06(+0.26%) |
Feb 12, 2007 | 24.09 | 24.19 | 23.82 | 23.91 | 5,161,764 | -0.22(-0.91%) |
Feb 09, 2007 | 24.23 | 24.51 | 23.98 | 24.13 | 9,879,296 | -0.12(-0.51%) |
Feb 08, 2007 | 25.82 | 25.84 | 23.69 | 24.25 | 22,368,826 | -2.04(-7.76%) |
Feb 07, 2007 | 26.05 | 26.39 | 25.95 | 26.29 | 3,491,855 | +0.24(+0.92%) |
Feb 06, 2007 | 26.34 | 26.49 | 25.95 | 26.05 | 3,869,692 | -0.16(-0.60%) |
Feb 05, 2007 | 25.87 | 26.26 | 25.67 | 26.21 | 4,385,019 | +0.30(+1.16%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.75 | 25.91 | 2,712,072 | +0.11(+0.42%) |