Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.88 | 27.02 | 26.42 | 26.71 | 404,810 | -0.09(-0.32%) |
Apr 27, 2007 | 26.79 | 27.13 | 26.11 | 26.80 | 344,730 | -0.19(-0.70%) |
Apr 26, 2007 | 26.85 | 27.17 | 26.34 | 26.99 | 181,767 | +0.07(+0.27%) |
Apr 25, 2007 | 26.85 | 26.95 | 26.41 | 26.92 | 304,830 | +0.15(+0.56%) |
Apr 24, 2007 | 26.79 | 26.90 | 26.28 | 26.77 | 253,923 | +0.08(+0.29%) |
Apr 23, 2007 | 26.64 | 27.09 | 26.35 | 26.69 | 185,283 | +0.10(+0.37%) |
Apr 20, 2007 | 26.88 | 26.88 | 26.30 | 26.59 | 182,225 | +0.16(+0.62%) |
Apr 19, 2007 | 25.33 | 26.49 | 25.26 | 26.43 | 341,061 | +1.10(+4.34%) |
Apr 18, 2007 | 25.54 | 25.77 | 25.14 | 25.33 | 199,959 | -0.44(-1.70%) |
Apr 17, 2007 | 25.79 | 25.82 | 25.18 | 25.77 | 91,265 | +0.03(+0.10%) |
Apr 16, 2007 | 25.13 | 25.76 | 25.13 | 25.74 | 89,431 | +0.73(+2.90%) |
Apr 13, 2007 | 24.92 | 25.02 | 24.84 | 25.01 | 335,252 | +0.03(+0.10%) |
Apr 12, 2007 | 24.78 | 25.13 | 24.50 | 24.99 | 197,666 | +0.19(+0.76%) |
Apr 11, 2007 | 25.41 | 25.46 | 24.48 | 24.80 | 239,094 | -0.60(-2.37%) |
Apr 10, 2007 | 24.84 | 25.42 | 24.84 | 25.40 | 156,695 | +0.52(+2.10%) |
Apr 09, 2007 | 25.41 | 25.41 | 24.75 | 24.88 | 139,115 | -0.54(-2.14%) |
Apr 05, 2007 | 25.37 | 25.58 | 25.18 | 25.42 | 112,209 | +0.03(+0.13%) |
Apr 04, 2007 | 25.48 | 25.50 | 25.06 | 25.39 | 122,757 | -0.12(-0.49%) |
Apr 03, 2007 | 25.18 | 25.63 | 25.09 | 25.51 | 181,002 | +0.43(+1.69%) |
Apr 02, 2007 | 25.24 | 25.41 | 24.86 | 25.09 | 123,216 | -0.16(-0.65%) |
Mar 30, 2007 | 25.41 | 25.62 | 25.06 | 25.25 | 180,849 | -0.08(-0.34%) |
Mar 29, 2007 | 25.32 | 25.44 | 24.99 | 25.33 | 113,738 | +0.16(+0.65%) |
Mar 28, 2007 | 24.92 | 25.25 | 24.54 | 25.17 | 315,837 | +0.01(+0.03%) |
Mar 27, 2007 | 25.37 | 25.37 | 24.93 | 25.16 | 83,010 | -0.22(-0.85%) |
Mar 26, 2007 | 25.45 | 25.66 | 25.07 | 25.38 | 129,484 | -0.11(-0.44%) |
Mar 23, 2007 | 25.46 | 25.68 | 25.30 | 25.49 | 116,795 | +0.02(+0.08%) |
Mar 22, 2007 | 25.60 | 25.60 | 24.96 | 25.47 | 182,684 | -0.01(-0.03%) |
Mar 21, 2007 | 24.80 | 25.64 | 24.65 | 25.48 | 122,299 | +0.67(+2.69%) |
Mar 20, 2007 | 24.66 | 25.01 | 24.58 | 24.81 | 133,917 | +0.10(+0.40%) |
Mar 19, 2007 | 24.73 | 25.05 | 24.65 | 24.71 | 114,502 | -0.01(-0.05%) |
Mar 16, 2007 | 24.88 | 25.16 | 24.46 | 24.73 | 283,886 | -0.14(-0.58%) |
Mar 15, 2007 | 24.29 | 24.94 | 24.16 | 24.87 | 103,954 | +0.62(+2.56%) |
Mar 14, 2007 | 24.05 | 24.41 | 23.57 | 24.25 | 184,213 | +0.31(+1.28%) |
Mar 13, 2007 | 24.91 | 24.67 | 23.85 | 23.94 | 177,792 | -0.97(-3.89%) |
Mar 12, 2007 | 24.95 | 24.96 | 24.57 | 24.91 | 128,566 | +0.04(+0.16%) |
Mar 09, 2007 | 24.67 | 25.16 | 24.37 | 24.87 | 172,900 | +0.38(+1.55%) |
Mar 08, 2007 | 24.37 | 25.18 | 24.37 | 24.49 | 171,218 | +0.34(+1.41%) |
Mar 07, 2007 | 24.16 | 24.37 | 23.74 | 24.15 | 228,240 | -0.07(-0.30%) |
Mar 06, 2007 | 23.76 | 24.52 | 23.76 | 24.22 | 305,136 | +0.72(+3.06%) |
Mar 05, 2007 | 23.39 | 24.56 | 23.24 | 23.50 | 339,838 | -0.11(-0.47%) |
Mar 02, 2007 | 24.07 | 24.48 | 23.61 | 23.61 | 204,698 | -0.61(-2.51%) |
Mar 01, 2007 | 24.02 | 24.68 | 23.48 | 24.22 | 227,323 | -0.16(-0.67%) |
Feb 28, 2007 | 23.45 | 24.74 | 22.91 | 24.39 | 444,557 | +0.94(+4.02%) |
Feb 27, 2007 | 24.28 | 24.28 | 23.44 | 23.44 | 148,440 | -1.22(-4.96%) |
Feb 26, 2007 | 25.00 | 25.00 | 24.04 | 24.67 | 229,922 | -0.33(-1.33%) |
Feb 23, 2007 | 25.15 | 25.28 | 24.84 | 25.00 | 118,935 | -0.24(-0.96%) |
Feb 22, 2007 | 25.20 | 25.28 | 24.87 | 25.24 | 189,563 | -0.01(-0.05%) |
Feb 21, 2007 | 25.18 | 25.30 | 24.99 | 25.26 | 164,798 | -0.07(-0.28%) |
Feb 20, 2007 | 24.69 | 25.45 | 24.05 | 25.33 | 221,667 | +0.54(+2.19%) |
Feb 16, 2007 | 24.88 | 24.96 | 24.65 | 24.79 | 217,692 | -0.09(-0.37%) |
Feb 15, 2007 | 24.57 | 25.30 | 24.52 | 24.88 | 233,132 | +0.34(+1.39%) |
Feb 14, 2007 | 24.66 | 24.97 | 24.53 | 24.54 | 157,013 | -0.22(-0.87%) |
Feb 13, 2007 | 24.19 | 24.77 | 24.08 | 24.75 | 173,511 | +0.57(+2.35%) |
Feb 12, 2007 | 24.24 | 24.50 | 24.05 | 24.18 | 260,497 | -0.10(-0.40%) |
Feb 09, 2007 | 24.55 | 24.56 | 24.20 | 24.28 | 159,753 | -0.25(-1.01%) |
Feb 08, 2007 | 24.64 | 24.75 | 24.24 | 24.53 | 218,303 | -0.20(-0.79%) |
Feb 07, 2007 | 24.17 | 24.84 | 24.05 | 24.73 | 268,446 | +0.67(+2.80%) |
Feb 06, 2007 | 24.37 | 24.62 | 24.01 | 24.05 | 404,963 | -0.21(-0.86%) |
Feb 05, 2007 | 26.77 | 26.77 | 24.06 | 24.26 | 569,455 | -2.62(-9.73%) |
Feb 02, 2007 | 26.66 | 27.05 | 24.71 | 26.88 | 799,989 | -0.83(-3.00%) |