Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.36 | 22.43 | 21.61 | 21.68 | 2,837,071 | -0.52(-2.35%) |
Apr 27, 2007 | 21.88 | 22.31 | 21.73 | 22.20 | 3,480,956 | +0.54(+2.50%) |
Apr 26, 2007 | 22.01 | 22.01 | 21.57 | 21.66 | 2,761,461 | -0.62(-2.79%) |
Apr 25, 2007 | 22.50 | 22.60 | 22.15 | 22.28 | 2,569,278 | -0.08(-0.36%) |
Apr 24, 2007 | 22.61 | 22.73 | 22.22 | 22.36 | 2,508,408 | -0.30(-1.33%) |
Apr 23, 2007 | 23.02 | 23.14 | 22.63 | 22.67 | 2,079,121 | -0.33(-1.44%) |
Apr 20, 2007 | 23.03 | 23.30 | 22.92 | 23.00 | 2,393,149 | +0.38(+1.69%) |
Apr 19, 2007 | 23.30 | 23.38 | 22.59 | 22.62 | 4,332,253 | -1.08(-4.56%) |
Apr 18, 2007 | 23.61 | 23.80 | 23.43 | 23.70 | 2,037,687 | +0.09(+0.36%) |
Apr 17, 2007 | 24.16 | 24.21 | 23.58 | 23.61 | 3,148,323 | -0.41(-1.71%) |
Apr 16, 2007 | 23.84 | 24.12 | 23.70 | 24.02 | 3,658,709 | +0.44(+1.88%) |
Apr 13, 2007 | 23.09 | 23.76 | 23.09 | 23.58 | 3,135,795 | +0.61(+2.65%) |
Apr 12, 2007 | 22.78 | 23.03 | 22.65 | 22.97 | 2,096,644 | +0.16(+0.70%) |
Apr 11, 2007 | 23.23 | 23.35 | 22.68 | 22.81 | 3,276,355 | -0.33(-1.41%) |
Apr 10, 2007 | 23.40 | 23.55 | 23.08 | 23.14 | 2,139,722 | +0.05(+0.21%) |
Apr 09, 2007 | 23.14 | 23.49 | 22.98 | 23.09 | 1,915,013 | +0.04(+0.19%) |
Apr 05, 2007 | 23.29 | 23.49 | 22.99 | 23.05 | 2,202,602 | +0.02(+0.11%) |
Apr 04, 2007 | 22.57 | 23.10 | 22.57 | 23.02 | 2,514,783 | +0.48(+2.13%) |
Apr 03, 2007 | 22.47 | 22.62 | 22.27 | 22.54 | 2,851,932 | +0.07(+0.30%) |
Apr 02, 2007 | 21.71 | 22.52 | 21.51 | 22.47 | 4,020,887 | +0.71(+3.25%) |
Mar 30, 2007 | 22.25 | 22.31 | 21.53 | 21.77 | 4,489,511 | -0.44(-1.97%) |
Mar 29, 2007 | 22.24 | 22.44 | 21.94 | 22.20 | 2,542,455 | -0.16(-0.71%) |
Mar 28, 2007 | 22.62 | 22.63 | 22.14 | 22.36 | 3,600,454 | -0.06(-0.25%) |
Mar 27, 2007 | 23.08 | 23.10 | 22.38 | 22.42 | 3,886,483 | -0.84(-3.59%) |
Mar 26, 2007 | 23.45 | 23.59 | 22.97 | 23.26 | 3,521,998 | -0.15(-0.66%) |
Mar 23, 2007 | 23.52 | 23.67 | 23.13 | 23.41 | 2,299,997 | -0.11(-0.47%) |
Mar 22, 2007 | 23.83 | 23.96 | 23.43 | 23.52 | 2,248,091 | -0.22(-0.91%) |
Mar 21, 2007 | 23.35 | 23.73 | 23.24 | 23.73 | 2,792,870 | +0.45(+1.95%) |
Mar 20, 2007 | 23.63 | 23.64 | 23.18 | 23.28 | 2,725,826 | +0.04(+0.19%) |
Mar 19, 2007 | 23.34 | 23.45 | 23.10 | 23.24 | 2,739,820 | +0.07(+0.32%) |
Mar 16, 2007 | 23.37 | 23.67 | 22.90 | 23.16 | 2,606,340 | +0.03(+0.13%) |
Mar 15, 2007 | 22.81 | 23.45 | 22.81 | 23.13 | 3,152,253 | +0.37(+1.65%) |
Mar 14, 2007 | 22.28 | 22.88 | 22.17 | 22.76 | 4,445,089 | +0.21(+0.93%) |
Mar 13, 2007 | 23.16 | 23.38 | 22.45 | 22.55 | 5,106,369 | -0.61(-2.63%) |
Mar 12, 2007 | 22.66 | 23.30 | 22.53 | 23.16 | 3,173,134 | +0.55(+2.45%) |
Mar 09, 2007 | 22.79 | 22.92 | 22.31 | 22.60 | 3,615,397 | +0.09(+0.38%) |
Mar 08, 2007 | 22.95 | 23.08 | 22.48 | 22.52 | 2,591,325 | -0.14(-0.62%) |
Mar 07, 2007 | 22.89 | 23.29 | 22.60 | 22.66 | 3,500,520 | -0.21(-0.91%) |
Mar 06, 2007 | 22.69 | 22.94 | 22.38 | 22.87 | 3,057,605 | +0.96(+4.38%) |
Mar 05, 2007 | 21.52 | 22.60 | 21.19 | 21.91 | 5,641,381 | -0.59(-2.62%) |
Mar 02, 2007 | 23.17 | 23.40 | 22.25 | 22.50 | 6,600,269 | -1.01(-4.31%) |
Mar 01, 2007 | 23.75 | 23.99 | 23.36 | 23.51 | 5,653,952 | -0.67(-2.77%) |
Feb 28, 2007 | 24.03 | 24.32 | 23.40 | 24.18 | 4,540,441 | +0.19(+0.79%) |
Feb 27, 2007 | 24.89 | 25.45 | 23.47 | 23.99 | 6,893,647 | -1.67(-6.51%) |
Feb 26, 2007 | 25.54 | 25.83 | 25.29 | 25.66 | 4,215,416 | +0.44(+1.73%) |
Feb 23, 2007 | 25.26 | 25.58 | 25.17 | 25.23 | 3,834,902 | +0.31(+1.26%) |
Feb 22, 2007 | 25.12 | 25.40 | 24.80 | 24.91 | 3,652,822 | -0.11(-0.44%) |
Feb 21, 2007 | 24.08 | 25.27 | 23.80 | 25.03 | 5,402,838 | +1.22(+5.14%) |
Feb 20, 2007 | 24.03 | 24.24 | 23.67 | 23.80 | 3,512,886 | -0.75(-3.05%) |
Feb 16, 2007 | 24.77 | 24.91 | 24.47 | 24.55 | 2,703,534 | -0.36(-1.46%) |
Feb 15, 2007 | 24.82 | 24.96 | 24.53 | 24.91 | 3,290,778 | +0.20(+0.82%) |
Feb 14, 2007 | 25.17 | 25.18 | 24.55 | 24.71 | 6,244,676 | -0.62(-2.45%) |
Feb 13, 2007 | 24.93 | 25.33 | 24.93 | 25.33 | 2,844,943 | +0.69(+2.82%) |
Feb 12, 2007 | 24.59 | 25.04 | 24.46 | 24.64 | 3,013,462 | -0.13(-0.52%) |
Feb 09, 2007 | 25.38 | 25.57 | 24.64 | 24.77 | 3,899,663 | -0.42(-1.68%) |
Feb 08, 2007 | 24.79 | 25.31 | 24.30 | 25.19 | 5,001,417 | +0.38(+1.54%) |
Feb 07, 2007 | 25.03 | 25.34 | 24.52 | 24.81 | 2,592,724 | -0.10(-0.40%) |
Feb 06, 2007 | 25.03 | 25.13 | 24.59 | 24.91 | 2,433,913 | +0.23(+0.92%) |
Feb 05, 2007 | 24.73 | 24.98 | 24.56 | 24.68 | 2,632,752 | +0.19(+0.78%) |
Feb 02, 2007 | 24.64 | 24.72 | 24.06 | 24.49 | 4,309,709 | -0.49(-1.97%) |