Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.35 | 25.41 | 24.73 | 24.77 | 1,988,631 | -0.51(-2.03%) |
Apr 27, 2007 | 25.53 | 25.65 | 24.91 | 25.28 | 3,281,547 | -0.19(-0.73%) |
Apr 26, 2007 | 26.42 | 26.42 | 25.38 | 25.47 | 2,153,275 | -0.44(-1.70%) |
Apr 25, 2007 | 26.19 | 26.33 | 25.61 | 25.91 | 2,066,274 | -0.11(-0.41%) |
Apr 24, 2007 | 26.26 | 26.33 | 25.87 | 26.02 | 1,317,827 | -0.11(-0.41%) |
Apr 23, 2007 | 26.63 | 26.63 | 26.05 | 26.12 | 2,453,121 | -0.36(-1.37%) |
Apr 20, 2007 | 26.94 | 27.12 | 26.45 | 26.48 | 2,671,324 | -0.11(-0.43%) |
Apr 19, 2007 | 26.08 | 26.86 | 25.61 | 26.60 | 3,734,506 | +0.11(+0.40%) |
Apr 18, 2007 | 26.81 | 26.85 | 26.40 | 26.49 | 1,763,407 | -0.32(-1.19%) |
Apr 17, 2007 | 26.62 | 27.59 | 26.58 | 26.81 | 3,075,460 | -0.69(-2.51%) |
Apr 16, 2007 | 27.36 | 27.67 | 27.13 | 27.50 | 2,169,128 | +0.15(+0.55%) |
Apr 13, 2007 | 27.10 | 27.37 | 26.94 | 27.35 | 1,723,850 | +0.25(+0.91%) |
Apr 12, 2007 | 26.76 | 27.14 | 26.26 | 27.10 | 2,863,824 | +0.18(+0.66%) |
Apr 11, 2007 | 27.29 | 27.37 | 26.83 | 26.93 | 2,291,308 | -0.33(-1.20%) |
Apr 10, 2007 | 27.39 | 27.60 | 26.99 | 27.25 | 1,789,700 | -0.16(-0.58%) |
Apr 09, 2007 | 27.38 | 27.57 | 27.27 | 27.41 | 1,643,831 | +0.19(+0.68%) |
Apr 05, 2007 | 27.16 | 27.56 | 27.01 | 27.23 | 1,037,345 | -0.06(-0.23%) |
Apr 04, 2007 | 27.17 | 27.40 | 26.94 | 27.29 | 1,859,656 | +0.10(+0.36%) |
Apr 03, 2007 | 27.11 | 27.45 | 26.87 | 27.19 | 2,451,653 | +0.26(+0.95%) |
Apr 02, 2007 | 26.28 | 26.96 | 26.13 | 26.94 | 2,895,756 | +0.62(+2.35%) |
Mar 30, 2007 | 25.99 | 26.36 | 25.78 | 26.32 | 1,758,877 | +0.37(+1.43%) |
Mar 29, 2007 | 25.79 | 26.02 | 25.63 | 25.95 | 2,266,057 | +0.26(+1.00%) |
Mar 28, 2007 | 25.99 | 25.99 | 25.51 | 25.69 | 1,697,844 | -0.30(-1.16%) |
Mar 27, 2007 | 26.20 | 26.20 | 25.68 | 25.99 | 1,426,646 | -0.03(-0.10%) |
Mar 26, 2007 | 26.27 | 26.42 | 25.72 | 26.02 | 1,230,637 | -0.32(-1.21%) |
Mar 23, 2007 | 25.88 | 26.45 | 25.84 | 26.33 | 1,160,544 | +0.33(+1.26%) |
Mar 22, 2007 | 26.18 | 26.34 | 25.88 | 26.01 | 2,009,127 | -0.13(-0.51%) |
Mar 21, 2007 | 25.12 | 26.18 | 25.09 | 26.14 | 2,750,829 | +0.95(+3.79%) |
Mar 20, 2007 | 24.62 | 25.19 | 24.59 | 25.19 | 1,736,797 | +0.57(+2.30%) |
Mar 19, 2007 | 24.59 | 24.93 | 24.50 | 24.62 | 1,672,207 | +0.10(+0.40%) |
Mar 16, 2007 | 24.80 | 25.12 | 24.34 | 24.52 | 1,249,547 | -0.19(-0.75%) |
Mar 15, 2007 | 24.64 | 24.82 | 24.53 | 24.71 | 1,626,846 | -0.05(-0.21%) |
Mar 14, 2007 | 24.68 | 24.90 | 24.14 | 24.76 | 5,082,662 | +0.24(+0.97%) |
Mar 13, 2007 | 25.12 | 24.99 | 24.47 | 24.52 | 3,412,220 | -0.60(-2.39%) |
Mar 12, 2007 | 24.87 | 25.24 | 24.72 | 25.12 | 1,794,093 | +0.10(+0.39%) |
Mar 09, 2007 | 24.80 | 25.16 | 24.70 | 25.03 | 1,801,680 | +0.27(+1.11%) |
Mar 08, 2007 | 24.10 | 25.12 | 24.10 | 24.75 | 2,983,287 | +0.83(+3.47%) |
Mar 07, 2007 | 23.87 | 24.29 | 23.86 | 23.92 | 1,501,947 | -0.12(-0.51%) |
Mar 06, 2007 | 23.54 | 24.27 | 23.54 | 24.05 | 2,269,340 | +0.78(+3.34%) |
Mar 05, 2007 | 22.71 | 23.74 | 22.71 | 23.27 | 2,733,151 | -0.35(-1.50%) |
Mar 02, 2007 | 23.86 | 24.18 | 23.56 | 23.62 | 2,923,838 | -0.22(-0.93%) |
Mar 01, 2007 | 23.40 | 24.06 | 22.38 | 23.84 | 3,092,537 | -0.26(-1.06%) |
Feb 28, 2007 | 24.29 | 24.66 | 23.92 | 24.10 | 3,356,622 | +0.05(+0.22%) |
Feb 27, 2007 | 24.81 | 25.43 | 22.08 | 24.05 | 8,113,508 | -1.58(-6.17%) |
Feb 26, 2007 | 26.42 | 26.45 | 25.56 | 25.63 | 2,854,019 | -0.64(-2.42%) |
Feb 23, 2007 | 26.20 | 26.48 | 26.06 | 26.26 | 2,159,729 | +0.05(+0.20%) |
Feb 22, 2007 | 25.95 | 26.62 | 25.95 | 26.21 | 3,277,244 | -0.14(-0.54%) |
Feb 21, 2007 | 26.32 | 26.48 | 26.23 | 26.35 | 2,492,526 | -0.07(-0.27%) |
Feb 20, 2007 | 26.03 | 26.67 | 26.03 | 26.42 | 3,023,938 | +0.20(+0.77%) |
Feb 16, 2007 | 26.27 | 26.31 | 26.03 | 26.22 | 2,590,135 | -0.06(-0.24%) |
Feb 15, 2007 | 26.56 | 26.57 | 26.15 | 26.28 | 3,516,849 | -0.32(-1.20%) |
Feb 14, 2007 | 26.18 | 26.63 | 26.15 | 26.60 | 3,382,752 | +0.58(+2.24%) |
Feb 13, 2007 | 25.25 | 26.04 | 25.20 | 26.02 | 4,360,948 | +0.85(+3.37%) |
Feb 12, 2007 | 25.12 | 25.20 | 24.73 | 25.17 | 3,304,703 | +0.27(+1.10%) |
Feb 09, 2007 | 25.37 | 25.56 | 24.90 | 24.90 | 1,920,350 | -0.35(-1.40%) |
Feb 08, 2007 | 25.49 | 25.51 | 25.17 | 25.25 | 3,457,514 | -0.33(-1.28%) |
Feb 07, 2007 | 25.58 | 25.71 | 25.44 | 25.58 | 3,821,451 | -0.10(-0.38%) |
Feb 06, 2007 | 25.78 | 25.87 | 25.50 | 25.67 | 2,087,598 | +0.15(+0.59%) |
Feb 05, 2007 | 25.93 | 25.93 | 25.47 | 25.52 | 1,335,719 | -0.41(-1.57%) |
Feb 02, 2007 | 26.19 | 26.19 | 25.80 | 25.93 | 2,047,173 | -0.06(-0.24%) |