Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.22 | 24.27 | 23.21 | 23.30 | 4,090,658 | -0.92(-3.79%) |
Apr 27, 2007 | 24.92 | 25.02 | 24.09 | 24.21 | 4,635,820 | -0.74(-2.98%) |
Apr 26, 2007 | 24.16 | 25.27 | 24.08 | 24.96 | 5,979,012 | +0.80(+3.30%) |
Apr 25, 2007 | 24.39 | 24.41 | 23.71 | 24.16 | 2,801,281 | +0.07(+0.29%) |
Apr 24, 2007 | 24.30 | 24.40 | 23.56 | 24.09 | 2,460,055 | -0.12(-0.50%) |
Apr 23, 2007 | 24.59 | 24.79 | 23.99 | 24.21 | 2,892,640 | -0.38(-1.55%) |
Apr 20, 2007 | 24.46 | 24.71 | 24.31 | 24.59 | 4,625,968 | +0.62(+2.60%) |
Apr 19, 2007 | 23.92 | 24.65 | 23.65 | 23.97 | 4,470,766 | -0.23(-0.97%) |
Apr 18, 2007 | 23.11 | 24.33 | 22.67 | 24.21 | 6,039,158 | +1.10(+4.76%) |
Apr 17, 2007 | 22.95 | 23.21 | 22.86 | 23.11 | 3,389,595 | +0.50(+2.22%) |
Apr 16, 2007 | 22.51 | 22.69 | 22.31 | 22.60 | 3,779,651 | +0.29(+1.32%) |
Apr 13, 2007 | 22.66 | 22.77 | 22.18 | 22.31 | 2,961,570 | -0.40(-1.75%) |
Apr 12, 2007 | 22.14 | 22.74 | 21.79 | 22.71 | 4,004,381 | +0.56(+2.54%) |
Apr 11, 2007 | 22.66 | 22.67 | 21.94 | 22.14 | 4,145,514 | -0.59(-2.59%) |
Apr 10, 2007 | 23.12 | 23.32 | 22.59 | 22.73 | 3,354,318 | -0.56(-2.42%) |
Apr 09, 2007 | 23.35 | 23.60 | 22.99 | 23.30 | 3,196,431 | -0.04(-0.19%) |
Apr 05, 2007 | 22.91 | 23.46 | 22.80 | 23.34 | 2,491,867 | +0.36(+1.58%) |
Apr 04, 2007 | 23.19 | 23.20 | 22.80 | 22.98 | 4,138,948 | -0.19(-0.82%) |
Apr 03, 2007 | 22.94 | 23.56 | 22.82 | 23.17 | 2,768,767 | +0.36(+1.60%) |
Apr 02, 2007 | 23.04 | 23.12 | 22.71 | 22.80 | 3,321,412 | -0.11(-0.49%) |
Mar 30, 2007 | 22.90 | 23.18 | 22.78 | 22.91 | 3,586,495 | +0.02(+0.08%) |
Mar 29, 2007 | 22.83 | 22.94 | 22.61 | 22.90 | 4,748,576 | +0.36(+1.58%) |
Mar 28, 2007 | 22.85 | 22.85 | 22.25 | 22.54 | 4,679,988 | -0.66(-2.84%) |
Mar 27, 2007 | 23.38 | 23.41 | 22.91 | 23.20 | 3,998,535 | -0.40(-1.69%) |
Mar 26, 2007 | 23.82 | 23.96 | 23.08 | 23.60 | 3,925,707 | -0.27(-1.12%) |
Mar 23, 2007 | 23.83 | 24.48 | 23.62 | 23.87 | 3,338,848 | +0.06(+0.25%) |
Mar 22, 2007 | 24.42 | 24.50 | 23.47 | 23.81 | 3,872,397 | -0.23(-0.94%) |
Mar 21, 2007 | 23.09 | 24.11 | 22.99 | 24.03 | 4,091,926 | +0.98(+4.24%) |
Mar 20, 2007 | 23.01 | 23.33 | 22.56 | 23.05 | 3,768,818 | +0.16(+0.72%) |
Mar 19, 2007 | 23.00 | 23.30 | 22.75 | 22.89 | 2,918,649 | +0.10(+0.46%) |
Mar 16, 2007 | 23.20 | 23.47 | 22.65 | 22.78 | 3,399,355 | -0.28(-1.20%) |
Mar 15, 2007 | 23.04 | 23.45 | 22.85 | 23.06 | 3,091,509 | +0.10(+0.41%) |
Mar 14, 2007 | 22.83 | 23.22 | 22.22 | 22.97 | 6,004,385 | +0.46(+2.04%) |
Mar 13, 2007 | 23.71 | 23.53 | 22.09 | 22.51 | 7,326,068 | -1.20(-5.08%) |
Mar 12, 2007 | 24.28 | 24.79 | 23.50 | 23.71 | 5,457,167 | -1.20(-4.80%) |
Mar 09, 2007 | 25.06 | 25.23 | 24.46 | 24.91 | 2,926,847 | -0.19(-0.76%) |
Mar 08, 2007 | 24.88 | 25.42 | 24.86 | 25.10 | 2,434,363 | +0.36(+1.44%) |
Mar 07, 2007 | 25.11 | 25.33 | 24.68 | 24.74 | 3,119,915 | -0.16(-0.63%) |
Mar 06, 2007 | 24.99 | 25.23 | 24.65 | 24.90 | 3,407,092 | +0.30(+1.23%) |
Mar 05, 2007 | 25.33 | 25.38 | 24.55 | 24.59 | 4,181,672 | -0.95(-3.73%) |
Mar 02, 2007 | 26.03 | 26.06 | 25.41 | 25.55 | 2,955,253 | -0.48(-1.83%) |
Mar 01, 2007 | 25.38 | 26.30 | 24.85 | 26.02 | 4,459,998 | +0.42(+1.66%) |
Feb 28, 2007 | 25.97 | 26.15 | 25.38 | 25.60 | 4,297,605 | -0.32(-1.24%) |
Feb 27, 2007 | 26.58 | 26.58 | 25.70 | 25.92 | 4,052,691 | -1.12(-4.13%) |
Feb 26, 2007 | 26.89 | 27.24 | 26.82 | 27.04 | 2,710,219 | +0.03(+0.13%) |
Feb 23, 2007 | 27.72 | 27.72 | 26.86 | 27.00 | 3,201,322 | -0.36(-1.30%) |
Feb 22, 2007 | 27.81 | 28.09 | 27.04 | 27.36 | 2,902,367 | -0.30(-1.10%) |
Feb 21, 2007 | 27.94 | 27.94 | 27.27 | 27.66 | 2,516,694 | -0.38(-1.36%) |
Feb 20, 2007 | 28.00 | 28.55 | 27.90 | 28.04 | 1,762,667 | +0.03(+0.12%) |
Feb 16, 2007 | 28.15 | 28.15 | 27.50 | 28.01 | 1,824,328 | -0.22(-0.77%) |
Feb 15, 2007 | 28.01 | 28.48 | 27.99 | 28.22 | 3,056,983 | +0.22(+0.77%) |
Feb 14, 2007 | 27.87 | 28.35 | 27.70 | 28.01 | 2,149,192 | +0.13(+0.47%) |
Feb 13, 2007 | 27.78 | 28.08 | 27.58 | 27.88 | 2,652,409 | +0.27(+0.97%) |
Feb 12, 2007 | 27.89 | 29.19 | 27.34 | 27.61 | 2,753,468 | -0.28(-0.99%) |
Feb 09, 2007 | 29.12 | 29.15 | 27.63 | 27.89 | 3,252,822 | -0.70(-2.45%) |
Feb 08, 2007 | 29.25 | 29.25 | 28.35 | 28.59 | 3,392,889 | -0.69(-2.37%) |
Feb 07, 2007 | 29.44 | 29.67 | 29.05 | 29.28 | 2,036,333 | -0.34(-1.14%) |
Feb 06, 2007 | 29.79 | 29.95 | 29.31 | 29.62 | 2,429,397 | -0.17(-0.58%) |
Feb 05, 2007 | 30.41 | 30.41 | 29.51 | 29.79 | 3,766,553 | -0.61(-1.99%) |
Feb 02, 2007 | 29.42 | 30.71 | 29.26 | 30.40 | 4,932,235 | +1.02(+3.48%) |