Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.73 | 26.94 | 25.62 | 25.77 | 606,157 | -1.03(-3.84%) |
Apr 27, 2007 | 26.84 | 27.14 | 26.76 | 26.80 | 382,633 | -0.20(-0.74%) |
Apr 26, 2007 | 27.14 | 28.76 | 26.88 | 27.00 | 1,470,960 | +1.63(+6.42%) |
Apr 25, 2007 | 24.99 | 25.60 | 24.68 | 25.37 | 188,789 | +0.50(+2.01%) |
Apr 24, 2007 | 25.09 | 25.10 | 24.51 | 24.87 | 284,851 | -0.26(-1.03%) |
Apr 23, 2007 | 25.55 | 25.61 | 25.09 | 25.13 | 129,404 | -0.52(-2.03%) |
Apr 20, 2007 | 25.36 | 25.71 | 25.10 | 25.65 | 280,835 | +0.61(+2.44%) |
Apr 19, 2007 | 25.10 | 25.16 | 24.60 | 25.04 | 354,589 | -0.30(-1.18%) |
Apr 18, 2007 | 25.38 | 25.49 | 24.71 | 25.34 | 142,259 | -0.09(-0.35%) |
Apr 17, 2007 | 24.57 | 25.46 | 24.45 | 25.43 | 262,744 | +0.84(+3.42%) |
Apr 16, 2007 | 24.55 | 25.18 | 24.50 | 24.59 | 268,570 | +0.17(+0.70%) |
Apr 13, 2007 | 24.50 | 24.97 | 23.89 | 24.42 | 365,794 | -0.13(-0.53%) |
Apr 12, 2007 | 24.51 | 25.00 | 24.30 | 24.55 | 345,617 | -0.05(-0.20%) |
Apr 11, 2007 | 24.99 | 24.99 | 24.46 | 24.60 | 126,451 | -0.33(-1.32%) |
Apr 10, 2007 | 24.00 | 25.16 | 24.00 | 24.93 | 309,630 | +1.01(+4.22%) |
Apr 09, 2007 | 24.43 | 24.49 | 23.67 | 23.92 | 113,318 | -0.49(-2.01%) |
Apr 05, 2007 | 24.15 | 24.50 | 24.13 | 24.41 | 84,403 | +0.21(+0.87%) |
Apr 04, 2007 | 24.37 | 24.40 | 23.96 | 24.20 | 105,093 | -0.23(-0.94%) |
Apr 03, 2007 | 23.98 | 24.60 | 23.89 | 24.43 | 144,357 | +0.48(+2.00%) |
Apr 02, 2007 | 23.87 | 23.96 | 23.47 | 23.95 | 97,686 | +0.20(+0.84%) |
Mar 30, 2007 | 23.26 | 23.89 | 23.12 | 23.75 | 569,255 | +0.55(+2.37%) |
Mar 29, 2007 | 23.71 | 23.73 | 23.02 | 23.20 | 107,738 | -0.31(-1.32%) |
Mar 28, 2007 | 23.29 | 23.58 | 23.11 | 23.51 | 298,111 | -0.03(-0.13%) |
Mar 27, 2007 | 23.74 | 23.83 | 23.48 | 23.54 | 105,356 | -0.32(-1.34%) |
Mar 26, 2007 | 24.62 | 24.70 | 23.85 | 23.86 | 155,435 | -0.79(-3.20%) |
Mar 23, 2007 | 24.69 | 24.89 | 24.41 | 24.65 | 218,775 | +0.02(+0.08%) |
Mar 22, 2007 | 24.01 | 24.66 | 23.78 | 24.63 | 335,874 | +0.72(+3.01%) |
Mar 21, 2007 | 23.10 | 23.91 | 22.81 | 23.91 | 196,499 | +0.82(+3.55%) |
Mar 20, 2007 | 22.64 | 23.31 | 22.31 | 23.09 | 440,825 | +0.35(+1.54%) |
Mar 19, 2007 | 22.82 | 23.18 | 22.70 | 22.74 | 183,355 | +0.10(+0.44%) |
Mar 16, 2007 | 23.01 | 23.16 | 22.54 | 22.64 | 436,587 | -0.38(-1.65%) |
Mar 15, 2007 | 23.04 | 23.49 | 22.97 | 23.02 | 220,723 | -0.11(-0.48%) |
Mar 14, 2007 | 23.47 | 23.47 | 22.83 | 23.13 | 136,385 | -0.40(-1.70%) |
Mar 13, 2007 | 23.54 | 24.16 | 23.14 | 23.53 | 472,226 | -0.01(-0.04%) |
Mar 12, 2007 | 23.16 | 23.88 | 23.12 | 23.54 | 193,003 | +0.30(+1.29%) |
Mar 09, 2007 | 23.21 | 23.25 | 22.97 | 23.24 | 139,239 | +0.26(+1.13%) |
Mar 08, 2007 | 23.31 | 23.49 | 22.86 | 22.98 | 252,446 | -0.12(-0.52%) |
Mar 07, 2007 | 23.18 | 23.34 | 22.75 | 23.10 | 203,176 | -0.15(-0.65%) |
Mar 06, 2007 | 23.10 | 23.48 | 22.86 | 23.25 | 243,630 | +0.40(+1.75%) |
Mar 05, 2007 | 22.77 | 23.22 | 22.35 | 22.85 | 332,784 | -0.12(-0.52%) |
Mar 02, 2007 | 23.40 | 23.73 | 22.75 | 22.97 | 246,850 | -0.58(-2.46%) |
Mar 01, 2007 | 23.22 | 23.90 | 22.85 | 23.55 | 275,520 | -0.08(-0.34%) |
Feb 28, 2007 | 23.80 | 24.35 | 23.49 | 23.63 | 314,520 | +0.13(+0.55%) |
Feb 27, 2007 | 25.00 | 25.01 | 23.33 | 23.50 | 321,209 | -1.56(-6.23%) |
Feb 26, 2007 | 25.43 | 25.43 | 24.91 | 25.06 | 291,082 | -0.50(-1.96%) |
Feb 23, 2007 | 25.68 | 25.73 | 24.82 | 25.56 | 309,427 | -0.25(-0.97%) |
Feb 22, 2007 | 25.45 | 25.84 | 25.00 | 25.81 | 276,634 | +0.49(+1.94%) |
Feb 21, 2007 | 24.70 | 25.65 | 24.20 | 25.32 | 1,361,282 | +1.38(+5.76%) |
Feb 20, 2007 | 23.14 | 24.11 | 23.12 | 23.94 | 412,855 | +0.61(+2.61%) |
Feb 16, 2007 | 23.42 | 23.49 | 23.17 | 23.33 | 266,395 | -0.09(-0.38%) |
Feb 15, 2007 | 23.98 | 23.98 | 23.40 | 23.42 | 249,679 | -0.42(-1.76%) |
Feb 14, 2007 | 24.41 | 24.41 | 23.73 | 23.84 | 241,537 | -0.60(-2.45%) |
Feb 13, 2007 | 24.30 | 24.44 | 24.04 | 24.44 | 193,245 | +0.14(+0.58%) |
Feb 12, 2007 | 24.10 | 24.39 | 23.33 | 24.30 | 184,572 | +0.33(+1.38%) |
Feb 09, 2007 | 24.17 | 24.19 | 23.64 | 23.97 | 157,380 | -0.26(-1.07%) |
Feb 08, 2007 | 24.48 | 24.58 | 24.14 | 24.23 | 171,661 | -0.34(-1.38%) |
Feb 07, 2007 | 24.30 | 24.60 | 24.04 | 24.57 | 198,910 | +0.38(+1.57%) |
Feb 06, 2007 | 24.21 | 24.23 | 23.98 | 24.19 | 156,456 | +0.07(+0.29%) |
Feb 05, 2007 | 24.02 | 24.21 | 23.66 | 24.12 | 137,248 | -0.04(-0.17%) |
Feb 02, 2007 | 24.63 | 24.65 | 24.02 | 24.16 | 212,652 | -0.41(-1.67%) |