Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.51 | 22.58 | 21.76 | 21.83 | 2,818,269 | -0.53(-2.35%) |
Apr 27, 2007 | 22.03 | 22.46 | 21.88 | 22.35 | 3,457,888 | +0.54(+2.50%) |
Apr 26, 2007 | 22.15 | 22.16 | 21.72 | 21.81 | 2,743,161 | -0.62(-2.79%) |
Apr 25, 2007 | 22.65 | 22.75 | 22.30 | 22.43 | 2,552,252 | -0.08(-0.36%) |
Apr 24, 2007 | 22.76 | 22.88 | 22.36 | 22.51 | 2,491,785 | -0.30(-1.33%) |
Apr 23, 2007 | 23.17 | 23.29 | 22.78 | 22.82 | 2,065,343 | -0.33(-1.44%) |
Apr 20, 2007 | 23.19 | 23.45 | 23.07 | 23.15 | 2,377,290 | +0.38(+1.68%) |
Apr 19, 2007 | 23.46 | 23.54 | 22.74 | 22.77 | 4,303,543 | -1.09(-4.56%) |
Apr 18, 2007 | 23.77 | 23.95 | 23.59 | 23.86 | 2,024,183 | +0.09(+0.36%) |
Apr 17, 2007 | 24.33 | 24.37 | 23.74 | 23.77 | 3,127,459 | -0.41(-1.71%) |
Apr 16, 2007 | 24.00 | 24.28 | 23.86 | 24.18 | 3,634,463 | +0.45(+1.88%) |
Apr 13, 2007 | 23.24 | 23.92 | 23.24 | 23.74 | 3,115,014 | +0.61(+2.65%) |
Apr 12, 2007 | 22.93 | 23.18 | 22.80 | 23.13 | 2,082,749 | +0.16(+0.70%) |
Apr 11, 2007 | 23.39 | 23.51 | 22.84 | 22.96 | 3,254,642 | -0.33(-1.41%) |
Apr 10, 2007 | 23.56 | 23.71 | 23.23 | 23.29 | 2,125,542 | +0.05(+0.21%) |
Apr 09, 2007 | 23.30 | 23.65 | 23.14 | 23.24 | 1,902,322 | +0.04(+0.19%) |
Apr 05, 2007 | 23.45 | 23.65 | 23.15 | 23.20 | 2,188,005 | +0.02(+0.11%) |
Apr 04, 2007 | 22.72 | 23.25 | 22.72 | 23.18 | 2,498,118 | +0.48(+2.13%) |
Apr 03, 2007 | 22.62 | 22.77 | 22.41 | 22.69 | 2,833,032 | +0.07(+0.30%) |
Apr 02, 2007 | 21.86 | 22.67 | 21.65 | 22.62 | 3,994,240 | +0.71(+3.25%) |
Mar 30, 2007 | 22.40 | 22.46 | 21.67 | 21.91 | 4,459,758 | -0.44(-1.97%) |
Mar 29, 2007 | 22.39 | 22.59 | 22.09 | 22.35 | 2,525,606 | -0.16(-0.71%) |
Mar 28, 2007 | 22.77 | 22.79 | 22.28 | 22.51 | 3,576,593 | -0.06(-0.25%) |
Mar 27, 2007 | 23.23 | 23.25 | 22.53 | 22.57 | 3,860,727 | -0.84(-3.59%) |
Mar 26, 2007 | 23.60 | 23.75 | 23.12 | 23.41 | 3,498,658 | -0.15(-0.66%) |
Mar 23, 2007 | 23.68 | 23.82 | 23.28 | 23.57 | 2,284,755 | -0.11(-0.47%) |
Mar 22, 2007 | 23.99 | 24.12 | 23.59 | 23.68 | 2,233,193 | -0.22(-0.91%) |
Mar 21, 2007 | 23.50 | 23.89 | 23.39 | 23.89 | 2,774,362 | +0.46(+1.95%) |
Mar 20, 2007 | 23.79 | 23.80 | 23.33 | 23.44 | 2,707,762 | +0.04(+0.19%) |
Mar 19, 2007 | 23.50 | 23.61 | 23.25 | 23.39 | 2,721,663 | +0.07(+0.32%) |
Mar 16, 2007 | 23.52 | 23.82 | 23.05 | 23.32 | 2,589,068 | +0.03(+0.13%) |
Mar 15, 2007 | 22.96 | 23.61 | 22.96 | 23.29 | 3,131,363 | +0.38(+1.65%) |
Mar 14, 2007 | 22.43 | 23.03 | 22.32 | 22.91 | 4,415,631 | +0.21(+0.93%) |
Mar 13, 2007 | 23.31 | 23.53 | 22.60 | 22.70 | 5,072,529 | -0.61(-2.63%) |
Mar 12, 2007 | 22.81 | 23.46 | 22.68 | 23.31 | 3,152,106 | +0.56(+2.45%) |
Mar 09, 2007 | 22.94 | 23.07 | 22.46 | 22.75 | 3,591,438 | +0.09(+0.38%) |
Mar 08, 2007 | 23.10 | 23.24 | 22.63 | 22.67 | 2,574,152 | -0.14(-0.62%) |
Mar 07, 2007 | 23.05 | 23.44 | 22.75 | 22.81 | 3,477,322 | -0.21(-0.91%) |
Mar 06, 2007 | 22.84 | 23.09 | 22.53 | 23.02 | 3,037,342 | +0.97(+4.38%) |
Mar 05, 2007 | 21.67 | 22.75 | 21.33 | 22.06 | 5,603,995 | -0.59(-2.62%) |
Mar 02, 2007 | 23.32 | 23.55 | 22.40 | 22.65 | 6,556,529 | -1.02(-4.31%) |
Mar 01, 2007 | 23.91 | 24.15 | 23.52 | 23.67 | 5,616,483 | -0.67(-2.77%) |
Feb 28, 2007 | 24.19 | 24.49 | 23.56 | 24.34 | 4,510,351 | +0.19(+0.79%) |
Feb 27, 2007 | 25.06 | 25.62 | 23.63 | 24.15 | 6,847,962 | -1.68(-6.51%) |
Feb 26, 2007 | 25.71 | 26.00 | 25.46 | 25.84 | 4,187,480 | +0.44(+1.73%) |
Feb 23, 2007 | 25.43 | 25.76 | 25.33 | 25.40 | 3,809,488 | +0.32(+1.26%) |
Feb 22, 2007 | 25.28 | 25.57 | 24.96 | 25.08 | 3,628,615 | -0.11(-0.44%) |
Feb 21, 2007 | 24.25 | 25.44 | 23.96 | 25.19 | 5,367,034 | +1.23(+5.14%) |
Feb 20, 2007 | 24.19 | 24.41 | 23.83 | 23.96 | 3,489,606 | -0.75(-3.05%) |
Feb 16, 2007 | 24.93 | 25.07 | 24.63 | 24.72 | 2,685,618 | -0.37(-1.46%) |
Feb 15, 2007 | 24.98 | 25.12 | 24.69 | 25.08 | 3,268,970 | +0.20(+0.82%) |
Feb 14, 2007 | 25.34 | 25.35 | 24.72 | 24.88 | 6,203,293 | -0.62(-2.45%) |
Feb 13, 2007 | 25.09 | 25.50 | 25.09 | 25.50 | 2,826,089 | +0.70(+2.82%) |
Feb 12, 2007 | 24.75 | 25.21 | 24.62 | 24.80 | 2,993,492 | -0.13(-0.52%) |
Feb 09, 2007 | 25.55 | 25.74 | 24.80 | 24.93 | 3,873,820 | -0.43(-1.68%) |
Feb 08, 2007 | 24.95 | 25.48 | 24.46 | 25.36 | 4,968,272 | +0.38(+1.54%) |
Feb 07, 2007 | 25.19 | 25.51 | 24.68 | 24.98 | 2,575,542 | -0.10(-0.39%) |
Feb 06, 2007 | 25.20 | 25.30 | 24.76 | 25.07 | 2,417,783 | +0.23(+0.92%) |
Feb 05, 2007 | 24.90 | 25.15 | 24.72 | 24.85 | 2,615,305 | +0.19(+0.78%) |
Feb 02, 2007 | 24.81 | 24.89 | 24.22 | 24.65 | 4,281,148 | -0.50(-1.97%) |