Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.25 | 24.25 | 23.72 | 23.77 | 8,212,532 | -0.63(-2.59%) |
Apr 27, 2007 | 24.44 | 24.58 | 24.35 | 24.40 | 6,559,199 | -0.25(-1.00%) |
Apr 26, 2007 | 24.71 | 24.81 | 24.57 | 24.65 | 4,671,929 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.85 | 24.49 | 24.82 | 3,721,774 | +0.24(+0.96%) |
Apr 24, 2007 | 24.61 | 24.71 | 24.44 | 24.58 | 4,358,755 | +0.02(+0.09%) |
Apr 23, 2007 | 24.86 | 24.86 | 24.47 | 24.56 | 5,588,420 | -0.46(-1.85%) |
Apr 20, 2007 | 25.03 | 25.16 | 24.84 | 25.02 | 10,311,733 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.79 | 24.13 | 24.72 | 16,800,032 | -0.38(-1.50%) |
Apr 18, 2007 | 25.22 | 25.31 | 25.01 | 25.10 | 12,169,333 | -0.18(-0.71%) |
Apr 17, 2007 | 25.31 | 25.50 | 25.11 | 25.28 | 7,209,221 | -0.01(-0.04%) |
Apr 16, 2007 | 25.28 | 25.39 | 25.15 | 25.29 | 7,219,746 | +0.44(+1.75%) |
Apr 13, 2007 | 24.81 | 24.85 | 24.59 | 24.85 | 3,788,883 | -0.04(-0.15%) |
Apr 12, 2007 | 24.46 | 24.96 | 24.27 | 24.89 | 10,018,226 | +0.60(+2.48%) |
Apr 11, 2007 | 24.61 | 24.65 | 24.18 | 24.28 | 7,411,455 | -0.16(-0.66%) |
Apr 10, 2007 | 24.32 | 24.51 | 24.32 | 24.45 | 4,572,706 | +0.13(+0.55%) |
Apr 09, 2007 | 24.41 | 24.61 | 24.21 | 24.31 | 6,904,684 | +0.16(+0.65%) |
Apr 05, 2007 | 23.97 | 24.22 | 23.97 | 24.16 | 3,736,835 | +0.02(+0.09%) |
Apr 04, 2007 | 24.13 | 24.15 | 23.97 | 24.13 | 3,954,418 | +0.17(+0.71%) |
Apr 03, 2007 | 23.79 | 24.04 | 23.70 | 23.96 | 6,025,624 | +0.38(+1.60%) |
Apr 02, 2007 | 23.42 | 23.72 | 23.34 | 23.59 | 9,861,240 | +0.46(+2.00%) |
Mar 30, 2007 | 23.53 | 23.62 | 23.09 | 23.12 | 13,728,084 | -0.41(-1.74%) |
Mar 29, 2007 | 23.47 | 23.58 | 23.20 | 23.53 | 8,022,058 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.67 | 22.88 | 6,420,304 | -0.22(-0.95%) |
Mar 27, 2007 | 23.14 | 23.24 | 22.97 | 23.09 | 4,502,275 | -0.16(-0.68%) |
Mar 26, 2007 | 23.39 | 23.39 | 22.95 | 23.25 | 4,814,120 | +0.01(+0.05%) |
Mar 23, 2007 | 23.10 | 23.31 | 23.10 | 23.24 | 3,232,743 | +0.20(+0.87%) |
Mar 22, 2007 | 23.28 | 23.28 | 22.93 | 23.04 | 5,186,209 | -0.30(-1.31%) |
Mar 21, 2007 | 22.88 | 23.48 | 22.35 | 23.35 | 9,376,417 | +0.54(+2.37%) |
Mar 20, 2007 | 22.60 | 22.84 | 22.56 | 22.81 | 6,907,120 | +0.20(+0.89%) |
Mar 19, 2007 | 22.45 | 22.66 | 22.33 | 22.60 | 9,868,327 | +0.70(+3.22%) |
Mar 16, 2007 | 22.15 | 22.23 | 21.90 | 21.90 | 7,103,796 | -0.22(-0.99%) |
Mar 15, 2007 | 21.96 | 22.25 | 21.94 | 22.12 | 6,266,596 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.28 | 22.07 | 12,891,992 | +0.49(+2.25%) |
Mar 13, 2007 | 22.53 | 22.42 | 21.46 | 21.58 | 18,337,778 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.67 | 22.27 | 22.53 | 8,543,868 | +0.35(+1.59%) |
Mar 09, 2007 | 22.46 | 22.46 | 21.97 | 22.18 | 7,017,174 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.41 | 22.16 | 22.26 | 7,309,818 | +0.72(+3.34%) |
Mar 07, 2007 | 21.66 | 21.82 | 21.45 | 21.54 | 6,056,631 | -0.25(-1.13%) |
Mar 06, 2007 | 21.54 | 21.98 | 21.41 | 21.79 | 10,283,826 | +1.09(+5.29%) |
Mar 05, 2007 | 20.40 | 21.11 | 20.27 | 20.69 | 17,193,162 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.04 | 21.47 | 21.47 | 12,400,303 | -0.35(-1.61%) |
Mar 01, 2007 | 21.39 | 21.91 | 21.11 | 21.82 | 13,609,640 | -0.55(-2.46%) |
Feb 28, 2007 | 22.12 | 22.54 | 21.90 | 22.37 | 24,278,796 | +0.93(+4.32%) |
Feb 27, 2007 | 22.62 | 22.69 | 20.89 | 21.45 | 39,452,048 | -2.36(-9.90%) |
Feb 26, 2007 | 23.96 | 23.99 | 23.71 | 23.80 | 4,042,342 | +0.01(+0.04%) |
Feb 23, 2007 | 24.20 | 24.25 | 23.77 | 23.79 | 6,360,504 | -0.59(-2.41%) |
Feb 22, 2007 | 24.38 | 24.49 | 24.20 | 24.38 | 5,008,138 | +0.00(+0.01%) |
Feb 21, 2007 | 24.09 | 24.44 | 24.07 | 24.38 | 6,052,645 | +0.19(+0.77%) |
Feb 20, 2007 | 24.01 | 24.26 | 23.93 | 24.19 | 4,636,935 | +0.06(+0.25%) |
Feb 16, 2007 | 23.96 | 24.13 | 23.91 | 24.13 | 3,731,519 | +0.16(+0.66%) |
Feb 15, 2007 | 24.02 | 24.06 | 23.89 | 23.97 | 3,595,529 | +0.01(+0.05%) |
Feb 14, 2007 | 23.75 | 24.08 | 23.72 | 23.96 | 4,958,376 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.93 | 23.58 | 23.93 | 4,743,574 | +0.06(+0.24%) |
Feb 12, 2007 | 24.04 | 24.13 | 23.70 | 23.87 | 5,316,334 | +0.09(+0.36%) |
Feb 09, 2007 | 24.22 | 24.22 | 23.62 | 23.79 | 7,304,901 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.27 | 23.97 | 24.19 | 5,837,365 | +0.25(+1.03%) |
Feb 07, 2007 | 24.02 | 24.07 | 23.82 | 23.94 | 5,248,667 | +0.14(+0.57%) |
Feb 06, 2007 | 23.61 | 23.88 | 23.48 | 23.81 | 8,787,055 | +0.43(+1.83%) |
Feb 05, 2007 | 23.43 | 23.52 | 23.20 | 23.38 | 9,364,678 | -0.09(-0.38%) |
Feb 02, 2007 | 23.57 | 23.61 | 23.41 | 23.47 | 7,683,634 | -0.09(-0.37%) |