Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.02 | 27.20 | 26.81 | 26.81 | 8,363,472 | -0.21(-0.79%) |
Apr 27, 2007 | 26.95 | 27.15 | 26.74 | 27.02 | 5,469,575 | -0.01(-0.05%) |
Apr 26, 2007 | 27.21 | 27.34 | 26.86 | 27.04 | 6,062,568 | -0.34(-1.24%) |
Apr 25, 2007 | 27.40 | 27.47 | 27.05 | 27.38 | 9,478,746 | +0.15(+0.53%) |
Apr 24, 2007 | 27.13 | 27.36 | 26.99 | 27.23 | 9,683,153 | +0.24(+0.90%) |
Apr 23, 2007 | 26.79 | 27.12 | 26.49 | 26.99 | 10,080,644 | +0.28(+1.06%) |
Apr 20, 2007 | 26.15 | 26.71 | 25.62 | 26.71 | 12,247,535 | +0.86(+3.32%) |
Apr 19, 2007 | 25.91 | 26.01 | 25.63 | 25.85 | 4,863,340 | -0.12(-0.48%) |
Apr 18, 2007 | 26.05 | 26.17 | 25.71 | 25.97 | 6,485,979 | -0.26(-1.00%) |
Apr 17, 2007 | 26.37 | 26.46 | 26.15 | 26.23 | 5,575,619 | -0.12(-0.47%) |
Apr 16, 2007 | 26.57 | 26.60 | 26.22 | 26.36 | 7,304,306 | +0.03(+0.11%) |
Apr 13, 2007 | 26.06 | 26.45 | 26.01 | 26.33 | 9,201,847 | +0.35(+1.33%) |
Apr 12, 2007 | 25.79 | 25.99 | 25.69 | 25.98 | 6,683,289 | +0.07(+0.27%) |
Apr 11, 2007 | 26.59 | 26.72 | 25.86 | 25.92 | 10,817,249 | -0.42(-1.60%) |
Apr 10, 2007 | 26.16 | 26.59 | 26.07 | 26.34 | 10,054,495 | +0.19(+0.74%) |
Apr 09, 2007 | 25.64 | 26.39 | 25.63 | 26.14 | 11,862,750 | +0.50(+1.94%) |
Apr 05, 2007 | 25.51 | 25.78 | 25.44 | 25.65 | 6,851,624 | +0.14(+0.54%) |
Apr 04, 2007 | 25.77 | 25.77 | 25.49 | 25.51 | 7,994,454 | -0.28(-1.07%) |
Apr 03, 2007 | 25.59 | 25.98 | 25.35 | 25.78 | 9,874,372 | +0.21(+0.84%) |
Apr 02, 2007 | 25.40 | 25.61 | 25.31 | 25.57 | 8,275,914 | +0.15(+0.57%) |
Mar 30, 2007 | 26.01 | 26.21 | 25.37 | 25.42 | 15,937,422 | -0.04(-0.16%) |
Mar 29, 2007 | 25.87 | 26.21 | 25.31 | 25.47 | 17,706,174 | -0.06(-0.22%) |
Mar 28, 2007 | 25.06 | 25.92 | 25.05 | 25.52 | 17,947,790 | +0.63(+2.53%) |
Mar 27, 2007 | 24.90 | 25.05 | 24.47 | 24.89 | 11,660,389 | +0.02(+0.08%) |
Mar 26, 2007 | 24.74 | 24.94 | 24.49 | 24.87 | 8,026,221 | +0.19(+0.76%) |
Mar 23, 2007 | 24.72 | 24.77 | 24.37 | 24.68 | 8,541,387 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1524 | 25.03 | 24.68 | 24.72 | 11,362,154 | -0.13(-0.53%) |
Mar 21, 2007 | 24.49 | 25.01 | 24.38 | 24.86 | 11,259,663 | +0.45(+1.85%) |
Mar 20, 2007 | 23.68 | 24.87 | 23.59 | 24.41 | 22,917,626 | +0.69(+2.92%) |
Mar 19, 2007 | 23.38 | 23.86 | 23.32 | 23.71 | 9,114,927 | +0.50(+2.15%) |
Mar 16, 2007 | 23.33 | 23.72 | 23.21 | 23.21 | 6,564,774 | -0.13(-0.56%) |
Mar 15, 2007 | 23.21 | 23.39 | 23.16 | 23.35 | 5,617,669 | +0.04(+0.18%) |
Mar 14, 2007 | 23.08 | 23.36 | 22.94 | 23.30 | 7,361,159 | +0.11(+0.48%) |
Mar 13, 2007 | 23.71 | 23.75 | 23.15 | 23.19 | 7,048,070 | -0.51(-2.16%) |
Mar 12, 2007 | 23.76 | 23.85 | 23.55 | 23.71 | 4,915,822 | +0.01(+0.06%) |
Mar 09, 2007 | 24.18 | 24.32 | 23.55 | 23.69 | 7,208,647 | -0.42(-1.75%) |
Mar 08, 2007 | 23.69 | 24.16 | 23.69 | 24.11 | 11,721,302 | +0.56(+2.38%) |
Mar 07, 2007 | 22.96 | 23.70 | 22.90 | 23.55 | 11,636,210 | +0.72(+3.16%) |
Mar 06, 2007 | 23.12 | 23.21 | 22.74 | 22.83 | 13,124,208 | +0.01(+0.06%) |
Mar 05, 2007 | 22.96 | 23.38 | 22.79 | 22.82 | 7,962,407 | -0.56(-2.40%) |
Mar 02, 2007 | 23.68 | 24.00 | 23.38 | 23.38 | 7,449,951 | -0.47(-1.97%) |
Mar 01, 2007 | 23.37 | 24.09 | 23.19 | 23.85 | 12,761,484 | +0.06(+0.23%) |
Feb 28, 2007 | 23.57 | 24.01 | 23.41 | 23.80 | 13,137,633 | +0.33(+1.42%) |
Feb 27, 2007 | 23.71 | 24.27 | 23.10 | 23.46 | 14,854,432 | -0.87(-3.59%) |
Feb 26, 2007 | 24.39 | 24.57 | 24.13 | 24.34 | 9,779,411 | -0.05(-0.20%) |
Feb 23, 2007 | 24.50 | 24.72 | 24.32 | 24.38 | 7,250,021 | -0.02(-0.09%) |
Feb 22, 2007 | 24.52 | 24.66 | 24.25 | 24.41 | 9,685,991 | -0.12(-0.48%) |
Feb 21, 2007 | 24.60 | 24.80 | 24.48 | 24.52 | 9,710,387 | -0.27(-1.09%) |
Feb 20, 2007 | 24.94 | 25.04 | 24.63 | 24.79 | 12,857,442 | -0.06(-0.25%) |
Feb 16, 2007 | 25.15 | 25.32 | 24.50 | 24.86 | 75,662,864 | +0.09(+0.36%) |
Feb 15, 2007 | 24.35 | 24.84 | 24.35 | 24.77 | 19,069,128 | +0.55(+2.29%) |
Feb 14, 2007 | 24.21 | 24.45 | 23.89 | 24.21 | 12,603,983 | +0.00(+0.00%) |
Feb 13, 2007 | 23.48 | 24.29 | 23.46 | 24.21 | 15,530,528 | +0.94(+4.05%) |
Feb 12, 2007 | 23.21 | 23.45 | 23.12 | 23.27 | 6,782,529 | +0.16(+0.69%) |
Feb 09, 2007 | 23.55 | 23.64 | 22.85 | 23.11 | 12,220,409 | -0.35(-1.51%) |
Feb 08, 2007 | 24.00 | 24.04 | 23.39 | 23.46 | 10,370,660 | -0.28(-1.20%) |
Feb 07, 2007 | 23.76 | 23.89 | 23.59 | 23.75 | 9,991,299 | +0.17(+0.70%) |
Feb 06, 2007 | 24.10 | 24.34 | 23.57 | 23.58 | 12,388,437 | -0.44(-1.82%) |
Feb 05, 2007 | 24.49 | 24.63 | 23.90 | 24.02 | 15,167,679 | -0.42(-1.70%) |
Feb 02, 2007 | 24.95 | 25.12 | 24.14 | 24.43 | 13,695,704 | -0.14(-0.56%) |