Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.71 | 24.71 | 24.25 | 24.28 | 536,074 | -0.37(-1.50%) |
Apr 27, 2007 | 24.46 | 24.70 | 24.37 | 24.65 | 503,303 | -0.29(-1.16%) |
Apr 26, 2007 | 25.05 | 25.11 | 24.85 | 24.94 | 208,494 | -0.16(-0.65%) |
Apr 25, 2007 | 25.12 | 25.17 | 24.95 | 25.10 | 231,569 | +0.15(+0.59%) |
Apr 24, 2007 | 25.02 | 25.02 | 24.79 | 24.95 | 228,497 | -0.03(-0.12%) |
Apr 23, 2007 | 25.10 | 25.25 | 24.94 | 24.98 | 296,842 | -0.21(-0.82%) |
Apr 20, 2007 | 25.31 | 25.42 | 25.02 | 25.19 | 231,639 | +0.18(+0.71%) |
Apr 19, 2007 | 25.17 | 25.17 | 24.67 | 25.01 | 248,491 | -0.09(-0.35%) |
Apr 18, 2007 | 25.01 | 25.25 | 25.00 | 25.10 | 235,799 | -0.06(-0.24%) |
Apr 17, 2007 | 25.36 | 25.46 | 25.03 | 25.16 | 243,803 | -0.13(-0.53%) |
Apr 16, 2007 | 24.80 | 25.36 | 24.80 | 25.29 | 272,144 | +0.51(+2.06%) |
Apr 13, 2007 | 24.52 | 24.78 | 24.41 | 24.78 | 550,118 | +0.26(+1.06%) |
Apr 12, 2007 | 24.35 | 24.54 | 24.11 | 24.52 | 218,874 | +0.10(+0.42%) |
Apr 11, 2007 | 24.91 | 24.91 | 24.37 | 24.42 | 318,681 | -0.44(-1.76%) |
Apr 10, 2007 | 24.65 | 24.91 | 24.64 | 24.85 | 101,986 | +0.13(+0.54%) |
Apr 09, 2007 | 24.93 | 24.98 | 24.62 | 24.72 | 173,526 | -0.22(-0.89%) |
Apr 05, 2007 | 25.05 | 25.11 | 24.93 | 24.94 | 129,833 | -0.16(-0.65%) |
Apr 04, 2007 | 25.33 | 25.33 | 24.97 | 25.11 | 198,880 | -0.18(-0.70%) |
Apr 03, 2007 | 25.07 | 25.48 | 24.99 | 25.28 | 283,899 | +0.22(+0.89%) |
Apr 02, 2007 | 25.26 | 25.33 | 24.82 | 25.06 | 175,699 | -0.10(-0.38%) |
Mar 30, 2007 | 25.41 | 25.49 | 25.01 | 25.16 | 333,508 | -0.19(-0.73%) |
Mar 29, 2007 | 25.31 | 25.47 | 25.00 | 25.34 | 186,442 | +0.14(+0.56%) |
Mar 28, 2007 | 25.15 | 25.34 | 25.11 | 25.20 | 648,813 | -0.05(-0.21%) |
Mar 27, 2007 | 25.32 | 25.41 | 25.18 | 25.25 | 174,765 | -0.27(-1.04%) |
Mar 26, 2007 | 25.65 | 25.68 | 25.24 | 25.52 | 248,547 | -0.06(-0.23%) |
Mar 23, 2007 | 25.77 | 25.77 | 25.54 | 25.58 | 172,217 | -0.13(-0.49%) |
Mar 22, 2007 | 25.89 | 25.89 | 25.57 | 25.71 | 201,078 | -0.09(-0.34%) |
Mar 21, 2007 | 25.13 | 25.84 | 25.11 | 25.79 | 327,629 | +0.64(+2.56%) |
Mar 20, 2007 | 24.77 | 25.15 | 24.73 | 25.15 | 208,012 | +0.31(+1.25%) |
Mar 19, 2007 | 24.74 | 25.00 | 24.74 | 24.84 | 274,019 | +0.18(+0.72%) |
Mar 16, 2007 | 24.69 | 24.82 | 24.58 | 24.66 | 761,065 | -0.07(-0.27%) |
Mar 15, 2007 | 24.34 | 24.74 | 24.23 | 24.73 | 291,175 | +0.41(+1.67%) |
Mar 14, 2007 | 23.91 | 24.39 | 23.60 | 24.32 | 663,394 | +0.33(+1.39%) |
Mar 13, 2007 | 25.00 | 24.80 | 23.93 | 23.99 | 468,499 | -1.01(-4.03%) |
Mar 12, 2007 | 24.88 | 25.07 | 24.76 | 25.00 | 213,490 | +0.06(+0.24%) |
Mar 09, 2007 | 24.77 | 25.14 | 24.75 | 24.94 | 203,702 | +0.08(+0.33%) |
Mar 08, 2007 | 24.88 | 25.10 | 24.74 | 24.85 | 309,247 | +0.13(+0.51%) |
Mar 07, 2007 | 24.66 | 25.06 | 24.57 | 24.73 | 470,299 | +0.00(+0.00%) |
Mar 06, 2007 | 24.46 | 24.88 | 24.33 | 24.73 | 436,926 | +0.40(+1.64%) |
Mar 05, 2007 | 24.74 | 24.89 | 24.31 | 24.33 | 553,892 | -0.58(-2.35%) |
Mar 02, 2007 | 25.25 | 25.35 | 24.87 | 24.91 | 410,175 | -0.47(-1.87%) |
Mar 01, 2007 | 24.97 | 25.64 | 24.66 | 25.39 | 354,230 | +0.27(+1.06%) |
Feb 28, 2007 | 25.02 | 25.43 | 24.51 | 25.12 | 418,535 | +0.10(+0.38%) |
Feb 27, 2007 | 25.99 | 26.03 | 25.02 | 25.02 | 363,555 | -1.24(-4.73%) |
Feb 26, 2007 | 26.48 | 26.51 | 26.02 | 26.27 | 202,328 | -0.22(-0.84%) |
Feb 23, 2007 | 26.62 | 26.67 | 26.22 | 26.49 | 192,536 | -0.18(-0.67%) |
Feb 22, 2007 | 26.59 | 26.67 | 26.30 | 26.67 | 251,222 | +0.07(+0.25%) |
Feb 21, 2007 | 26.57 | 26.69 | 26.38 | 26.60 | 225,749 | -0.03(-0.11%) |
Feb 20, 2007 | 26.35 | 26.65 | 25.95 | 26.63 | 156,956 | +0.24(+0.93%) |
Feb 16, 2007 | 26.30 | 26.42 | 26.02 | 26.39 | 172,939 | +0.09(+0.34%) |
Feb 15, 2007 | 26.48 | 26.48 | 26.21 | 26.30 | 163,614 | -0.13(-0.48%) |
Feb 14, 2007 | 26.29 | 26.68 | 26.15 | 26.42 | 386,404 | +0.07(+0.25%) |
Feb 13, 2007 | 26.16 | 26.36 | 26.06 | 26.36 | 156,854 | +0.30(+1.17%) |
Feb 12, 2007 | 26.05 | 26.26 | 25.80 | 26.05 | 158,096 | +0.09(+0.34%) |
Feb 09, 2007 | 26.16 | 26.16 | 25.90 | 25.97 | 250,999 | -0.25(-0.96%) |
Feb 08, 2007 | 26.11 | 26.27 | 25.98 | 26.22 | 121,093 | +0.04(+0.14%) |
Feb 07, 2007 | 25.96 | 26.18 | 25.91 | 26.18 | 168,313 | +0.20(+0.77%) |
Feb 06, 2007 | 25.91 | 26.03 | 25.69 | 25.98 | 146,470 | +0.17(+0.66%) |
Feb 05, 2007 | 25.87 | 25.98 | 25.72 | 25.81 | 199,896 | -0.07(-0.26%) |
Feb 02, 2007 | 25.91 | 26.05 | 25.79 | 25.88 | 161,586 | +0.01(+0.03%) |