Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.75 | 22.95 | 22.63 | 22.63 | 89,705,608 | -0.14(-0.60%) |
Apr 27, 2007 | 22.75 | 23.23 | 22.67 | 22.76 | 169,778,544 | +0.77(+3.51%) |
Apr 26, 2007 | 21.98 | 22.18 | 21.85 | 21.99 | 92,324,992 | +0.08(+0.38%) |
Apr 25, 2007 | 21.81 | 21.92 | 21.68 | 21.91 | 52,245,036 | +0.15(+0.69%) |
Apr 24, 2007 | 21.76 | 21.89 | 21.61 | 21.76 | 45,306,200 | +0.01(+0.03%) |
Apr 23, 2007 | 21.89 | 21.91 | 21.67 | 21.75 | 55,557,140 | -0.18(-0.83%) |
Apr 20, 2007 | 21.92 | 21.99 | 21.69 | 21.93 | 81,541,328 | +0.25(+1.15%) |
Apr 19, 2007 | 21.42 | 21.83 | 21.36 | 21.68 | 59,318,620 | +0.07(+0.31%) |
Apr 18, 2007 | 21.62 | 21.67 | 21.43 | 21.61 | 55,282,904 | -0.19(-0.87%) |
Apr 17, 2007 | 21.64 | 21.83 | 21.58 | 21.80 | 43,892,344 | +0.09(+0.42%) |
Apr 16, 2007 | 21.61 | 21.73 | 21.32 | 21.71 | 40,676,904 | +0.09(+0.42%) |
Apr 13, 2007 | 21.48 | 21.69 | 21.24 | 21.62 | 47,640,692 | +0.05(+0.25%) |
Apr 12, 2007 | 21.21 | 21.63 | 21.19 | 21.57 | 57,911,364 | +0.32(+1.53%) |
Apr 11, 2007 | 21.39 | 21.59 | 21.15 | 21.24 | 58,706,912 | -0.22(-1.02%) |
Apr 10, 2007 | 21.54 | 21.64 | 21.33 | 21.46 | 51,134,724 | -0.13(-0.60%) |
Apr 09, 2007 | 21.59 | 21.70 | 21.45 | 21.59 | 41,529,512 | +0.02(+0.07%) |
Apr 05, 2007 | 21.40 | 21.65 | 21.39 | 21.58 | 39,957,404 | +0.04(+0.18%) |
Apr 04, 2007 | 21.17 | 21.75 | 21.08 | 21.54 | 83,701,632 | +0.48(+2.26%) |
Apr 03, 2007 | 21.05 | 21.21 | 20.97 | 21.06 | 52,711,876 | +0.10(+0.47%) |
Apr 02, 2007 | 21.08 | 21.11 | 20.83 | 20.96 | 55,546,720 | -0.10(-0.47%) |
Mar 30, 2007 | 20.97 | 21.12 | 20.78 | 21.06 | 62,273,272 | +0.09(+0.43%) |
Mar 29, 2007 | 21.04 | 21.04 | 20.77 | 20.97 | 56,409,824 | +0.08(+0.40%) |
Mar 28, 2007 | 20.84 | 21.16 | 20.71 | 20.89 | 64,872,880 | -0.06(-0.29%) |
Mar 27, 2007 | 21.19 | 21.28 | 20.90 | 20.95 | 78,044,872 | -0.38(-1.77%) |
Mar 26, 2007 | 21.11 | 21.33 | 20.93 | 21.33 | 62,842,972 | +0.15(+0.71%) |
Mar 23, 2007 | 21.33 | 21.36 | 21.01 | 21.18 | 66,850,152 | -0.19(-0.88%) |
Mar 22, 2007 | 21.55 | 21.58 | 21.17 | 21.36 | 63,448,256 | -0.19(-0.88%) |
Mar 21, 2007 | 21.11 | 21.55 | 20.83 | 21.55 | 100,294,280 | +0.51(+2.44%) |
Mar 20, 2007 | 21.11 | 21.28 | 20.98 | 21.04 | 63,397,700 | +0.01(+0.04%) |
Mar 19, 2007 | 20.66 | 21.03 | 20.56 | 21.03 | 65,384,284 | +0.38(+1.83%) |
Mar 16, 2007 | 20.70 | 20.77 | 20.56 | 20.65 | 86,061,152 | +0.04(+0.18%) |
Mar 15, 2007 | 20.65 | 20.76 | 20.56 | 20.62 | 68,473,608 | -0.09(-0.44%) |
Mar 14, 2007 | 20.27 | 20.71 | 20.20 | 20.71 | 100,206,776 | +0.51(+2.54%) |
Mar 13, 2007 | 20.74 | 20.71 | 20.19 | 20.19 | 99,451,488 | -0.54(-2.62%) |
Mar 12, 2007 | 20.59 | 20.77 | 20.50 | 20.74 | 48,318,308 | +0.12(+0.59%) |
Mar 09, 2007 | 20.72 | 20.77 | 20.43 | 20.62 | 106,010,640 | -0.03(-0.15%) |
Mar 08, 2007 | 20.95 | 21.05 | 20.10 | 20.65 | 95,503,064 | -0.22(-1.05%) |
Mar 07, 2007 | 20.98 | 21.08 | 20.82 | 20.87 | 68,868,072 | -0.17(-0.79%) |
Mar 06, 2007 | 21.01 | 21.11 | 20.90 | 21.03 | 65,320,240 | +0.21(+1.02%) |
Mar 05, 2007 | 20.77 | 21.09 | 20.71 | 20.82 | 74,714,928 | -0.16(-0.76%) |
Mar 02, 2007 | 21.18 | 21.28 | 20.98 | 20.98 | 83,703,520 | -0.25(-1.17%) |
Mar 01, 2007 | 21.02 | 21.41 | 20.96 | 21.23 | 106,092,416 | -0.06(-0.28%) |
Feb 28, 2007 | 21.12 | 21.35 | 21.10 | 21.29 | 114,411,336 | +0.23(+1.08%) |
Feb 27, 2007 | 21.70 | 21.89 | 21.00 | 21.06 | 115,379,544 | -0.91(-4.13%) |
Feb 26, 2007 | 21.89 | 22.01 | 21.78 | 21.97 | 84,066,504 | +0.13(+0.59%) |
Feb 23, 2007 | 22.08 | 22.13 | 21.83 | 21.84 | 84,494,152 | -0.37(-1.67%) |
Feb 22, 2007 | 22.15 | 22.32 | 22.04 | 22.21 | 76,423,720 | +0.03(+0.14%) |
Feb 21, 2007 | 21.73 | 22.21 | 21.72 | 22.18 | 90,787,968 | +0.39(+1.80%) |
Feb 20, 2007 | 21.64 | 21.81 | 21.52 | 21.79 | 71,436,984 | +0.07(+0.31%) |
Feb 16, 2007 | 21.82 | 21.87 | 21.65 | 21.72 | 144,704,496 | -0.54(-2.44%) |
Feb 15, 2007 | 22.35 | 22.41 | 22.08 | 22.26 | 84,504,112 | +0.05(+0.20%) |
Feb 14, 2007 | 22.04 | 22.44 | 22.03 | 22.22 | 73,558,128 | +0.29(+1.34%) |
Feb 13, 2007 | 21.95 | 22.07 | 21.89 | 21.92 | 66,623,740 | +0.05(+0.24%) |
Feb 12, 2007 | 21.83 | 21.98 | 21.79 | 21.87 | 69,833,704 | -0.03(-0.14%) |
Feb 09, 2007 | 22.18 | 22.22 | 21.86 | 21.90 | 92,396,600 | -0.21(-0.96%) |
Feb 08, 2007 | 22.10 | 22.52 | 22.07 | 22.11 | 64,511,644 | -0.08(-0.37%) |
Feb 07, 2007 | 22.40 | 22.44 | 22.10 | 22.20 | 86,205,224 | -0.11(-0.47%) |
Feb 06, 2007 | 22.36 | 22.48 | 22.08 | 22.30 | 104,908,584 | -0.08(-0.34%) |
Feb 05, 2007 | 22.65 | 22.69 | 22.23 | 22.38 | 131,172,976 | -0.44(-1.92%) |
Feb 02, 2007 | 23.29 | 23.31 | 22.77 | 22.82 | 79,929,728 | -0.28(-1.21%) |