Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.07 | 25.51 | 24.67 | 24.73 | 984,705 | -0.24(-0.95%) |
Apr 27, 2007 | 24.80 | 25.03 | 24.75 | 24.97 | 291,171 | +0.19(+0.75%) |
Apr 26, 2007 | 24.79 | 24.91 | 24.63 | 24.78 | 498,106 | -0.20(-0.81%) |
Apr 25, 2007 | 24.95 | 25.18 | 24.92 | 24.99 | 423,620 | +0.15(+0.61%) |
Apr 24, 2007 | 24.83 | 24.94 | 24.62 | 24.83 | 835,253 | -0.05(-0.20%) |
Apr 23, 2007 | 25.10 | 25.30 | 24.77 | 24.89 | 843,042 | -0.44(-1.73%) |
Apr 20, 2007 | 25.61 | 25.69 | 25.28 | 25.32 | 450,554 | +0.29(+1.15%) |
Apr 19, 2007 | 25.13 | 25.21 | 24.69 | 25.04 | 836,975 | -0.32(-1.26%) |
Apr 18, 2007 | 25.53 | 25.69 | 25.16 | 25.36 | 503,793 | -0.07(-0.27%) |
Apr 17, 2007 | 25.64 | 25.76 | 25.26 | 25.42 | 335,416 | -0.35(-1.37%) |
Apr 16, 2007 | 25.59 | 25.87 | 25.37 | 25.78 | 541,357 | +0.33(+1.29%) |
Apr 13, 2007 | 25.13 | 25.49 | 25.00 | 25.45 | 527,410 | +0.47(+1.89%) |
Apr 12, 2007 | 24.88 | 25.03 | 24.67 | 24.98 | 508,401 | +0.19(+0.75%) |
Apr 11, 2007 | 25.21 | 25.33 | 24.66 | 24.79 | 1,095,040 | -0.41(-1.64%) |
Apr 10, 2007 | 25.21 | 25.37 | 25.05 | 25.21 | 640,397 | +0.28(+1.12%) |
Apr 09, 2007 | 25.36 | 25.51 | 24.83 | 24.93 | 759,957 | -0.47(-1.86%) |
Apr 05, 2007 | 24.97 | 25.49 | 24.89 | 25.40 | 812,067 | +0.54(+2.17%) |
Apr 04, 2007 | 25.17 | 25.44 | 24.76 | 24.86 | 2,121,580 | -0.62(-2.45%) |
Apr 03, 2007 | 25.67 | 26.03 | 25.42 | 25.48 | 582,538 | -0.09(-0.36%) |
Apr 02, 2007 | 25.35 | 25.58 | 25.14 | 25.58 | 432,350 | +0.19(+0.76%) |
Mar 30, 2007 | 25.72 | 26.03 | 25.32 | 25.38 | 278,702 | -0.30(-1.18%) |
Mar 29, 2007 | 26.18 | 26.31 | 25.39 | 25.69 | 429,054 | -0.35(-1.36%) |
Mar 28, 2007 | 26.23 | 26.47 | 25.35 | 26.04 | 700,187 | -0.65(-2.43%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.45 | 26.69 | 272,082 | -0.30(-1.12%) |
Mar 26, 2007 | 26.39 | 27.01 | 26.39 | 26.99 | 295,478 | +0.65(+2.46%) |
Mar 23, 2007 | 26.50 | 26.55 | 26.14 | 26.34 | 178,178 | -0.19(-0.73%) |
Mar 22, 2007 | 26.83 | 26.98 | 26.45 | 26.54 | 257,991 | -0.26(-0.98%) |
Mar 21, 2007 | 26.00 | 26.83 | 26.00 | 26.80 | 354,079 | +0.89(+3.45%) |
Mar 20, 2007 | 26.14 | 26.34 | 25.75 | 25.91 | 339,998 | -0.06(-0.23%) |
Mar 19, 2007 | 25.69 | 26.14 | 25.66 | 25.96 | 197,549 | +0.32(+1.25%) |
Mar 16, 2007 | 25.97 | 26.25 | 25.43 | 25.64 | 404,702 | -0.01(-0.03%) |
Mar 15, 2007 | 25.65 | 26.05 | 25.37 | 25.65 | 311,888 | +0.12(+0.46%) |
Mar 14, 2007 | 25.00 | 25.66 | 24.72 | 25.53 | 507,489 | +0.34(+1.34%) |
Mar 13, 2007 | 26.40 | 26.45 | 25.07 | 25.20 | 508,407 | -1.21(-4.57%) |
Mar 12, 2007 | 26.06 | 26.48 | 25.99 | 26.40 | 382,213 | +0.11(+0.42%) |
Mar 09, 2007 | 26.37 | 26.76 | 26.05 | 26.29 | 295,708 | -0.06(-0.22%) |
Mar 08, 2007 | 26.98 | 27.18 | 26.31 | 26.35 | 343,725 | -0.26(-0.98%) |
Mar 07, 2007 | 26.82 | 27.41 | 26.41 | 26.61 | 375,240 | -0.12(-0.44%) |
Mar 06, 2007 | 26.33 | 26.88 | 26.29 | 26.73 | 317,531 | +0.73(+2.79%) |
Mar 05, 2007 | 26.03 | 27.10 | 25.80 | 26.01 | 428,094 | -0.25(-0.96%) |
Mar 02, 2007 | 27.20 | 27.58 | 25.96 | 26.26 | 676,574 | -1.28(-4.65%) |
Mar 01, 2007 | 27.41 | 27.91 | 27.18 | 27.54 | 387,440 | -0.37(-1.33%) |
Feb 28, 2007 | 27.34 | 28.33 | 27.03 | 27.91 | 534,044 | +0.73(+2.70%) |
Feb 27, 2007 | 28.95 | 29.46 | 27.00 | 27.18 | 769,380 | -2.60(-8.72%) |
Feb 26, 2007 | 30.35 | 30.35 | 29.48 | 29.78 | 338,211 | -0.06(-0.20%) |
Feb 23, 2007 | 29.77 | 30.47 | 29.70 | 29.84 | 421,971 | +0.40(+1.38%) |
Feb 22, 2007 | 29.26 | 29.82 | 28.97 | 29.43 | 559,978 | +0.13(+0.46%) |
Feb 21, 2007 | 27.07 | 29.89 | 27.07 | 29.30 | 1,161,888 | +2.18(+8.02%) |
Feb 20, 2007 | 26.88 | 27.15 | 26.51 | 27.12 | 378,382 | +0.07(+0.25%) |
Feb 16, 2007 | 27.28 | 27.31 | 26.92 | 27.05 | 178,847 | -0.27(-0.99%) |
Feb 15, 2007 | 27.34 | 27.53 | 27.05 | 27.32 | 213,575 | -0.01(-0.03%) |
Feb 14, 2007 | 27.54 | 27.76 | 27.19 | 27.33 | 250,152 | -0.10(-0.37%) |
Feb 13, 2007 | 27.20 | 27.60 | 26.99 | 27.43 | 323,722 | +0.56(+2.07%) |
Feb 12, 2007 | 27.04 | 27.35 | 26.66 | 26.88 | 269,177 | -0.24(-0.87%) |
Feb 09, 2007 | 27.57 | 28.11 | 27.02 | 27.11 | 330,284 | -0.41(-1.50%) |
Feb 08, 2007 | 27.45 | 27.68 | 27.09 | 27.52 | 394,335 | -0.03(-0.09%) |
Feb 07, 2007 | 27.95 | 28.30 | 27.21 | 27.55 | 266,762 | -0.44(-1.57%) |
Feb 06, 2007 | 27.92 | 28.11 | 27.58 | 27.99 | 312,122 | +0.38(+1.37%) |
Feb 05, 2007 | 27.65 | 27.93 | 27.47 | 27.61 | 281,951 | +0.24(+0.86%) |
Feb 02, 2007 | 27.53 | 27.53 | 26.62 | 27.37 | 378,979 | -0.24(-0.86%) |