Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.50 | 26.73 | 26.36 | 26.62 | 1,007,044 | +0.22(+0.83%) |
Apr 27, 2007 | 26.53 | 26.53 | 26.28 | 26.40 | 564,950 | -0.17(-0.63%) |
Apr 26, 2007 | 26.53 | 26.71 | 26.36 | 26.57 | 685,725 | -0.01(-0.02%) |
Apr 25, 2007 | 26.42 | 26.71 | 26.22 | 26.58 | 760,689 | +0.28(+1.07%) |
Apr 24, 2007 | 26.43 | 26.61 | 26.20 | 26.30 | 1,134,162 | +0.02(+0.07%) |
Apr 23, 2007 | 26.52 | 26.84 | 26.25 | 26.28 | 1,321,636 | -0.59(-2.21%) |
Apr 20, 2007 | 25.91 | 27.28 | 25.91 | 26.87 | 2,730,409 | +2.07(+8.33%) |
Apr 19, 2007 | 25.26 | 25.26 | 24.35 | 24.80 | 653,690 | +0.07(+0.30%) |
Apr 18, 2007 | 24.97 | 25.10 | 24.68 | 24.73 | 460,674 | -0.33(-1.32%) |
Apr 17, 2007 | 25.15 | 25.20 | 24.95 | 25.06 | 247,636 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.12 | 24.72 | 25.09 | 530,993 | +0.47(+1.90%) |
Apr 13, 2007 | 24.58 | 24.70 | 24.40 | 24.62 | 255,004 | +0.09(+0.36%) |
Apr 12, 2007 | 24.64 | 24.64 | 24.42 | 24.54 | 605,636 | -0.10(-0.41%) |
Apr 11, 2007 | 24.85 | 24.94 | 24.49 | 24.64 | 883,546 | -0.24(-0.95%) |
Apr 10, 2007 | 24.97 | 25.11 | 24.86 | 24.87 | 431,682 | -0.09(-0.37%) |
Apr 09, 2007 | 24.78 | 24.99 | 24.72 | 24.97 | 531,633 | +0.20(+0.81%) |
Apr 05, 2007 | 24.77 | 24.91 | 24.68 | 24.77 | 532,754 | -0.07(-0.30%) |
Apr 04, 2007 | 24.78 | 24.97 | 24.67 | 24.84 | 516,897 | +0.06(+0.25%) |
Apr 03, 2007 | 24.64 | 24.83 | 24.52 | 24.78 | 895,560 | +0.17(+0.71%) |
Apr 02, 2007 | 23.97 | 24.60 | 23.79 | 24.60 | 1,297,448 | +1.14(+4.87%) |
Mar 30, 2007 | 23.51 | 23.64 | 23.31 | 23.46 | 472,047 | -0.03(-0.13%) |
Mar 29, 2007 | 23.59 | 23.64 | 23.36 | 23.49 | 601,471 | +0.02(+0.08%) |
Mar 28, 2007 | 23.70 | 23.77 | 23.45 | 23.47 | 546,690 | -0.29(-1.23%) |
Mar 27, 2007 | 23.89 | 23.89 | 23.75 | 23.77 | 473,648 | -0.20(-0.83%) |
Mar 26, 2007 | 23.89 | 23.97 | 23.72 | 23.97 | 459,713 | +0.15(+0.63%) |
Mar 23, 2007 | 23.74 | 23.88 | 23.63 | 23.82 | 365,207 | +0.11(+0.45%) |
Mar 22, 2007 | 23.79 | 23.79 | 23.63 | 23.71 | 582,410 | -0.09(-0.39%) |
Mar 21, 2007 | 23.72 | 23.87 | 23.57 | 23.80 | 467,882 | +0.07(+0.32%) |
Mar 20, 2007 | 23.44 | 23.73 | 23.37 | 23.73 | 506,005 | +0.26(+1.12%) |
Mar 19, 2007 | 23.31 | 23.50 | 23.19 | 23.47 | 471,086 | +0.34(+1.46%) |
Mar 16, 2007 | 23.45 | 23.53 | 23.11 | 23.13 | 704,306 | -0.32(-1.36%) |
Mar 15, 2007 | 23.19 | 23.50 | 23.12 | 23.45 | 791,604 | +0.26(+1.13%) |
Mar 14, 2007 | 23.29 | 23.37 | 22.83 | 23.19 | 1,145,118 | -0.10(-0.43%) |
Mar 13, 2007 | 23.47 | 23.57 | 23.26 | 23.29 | 1,582,086 | -0.19(-0.80%) |
Mar 12, 2007 | 22.76 | 23.57 | 22.76 | 23.47 | 2,028,185 | +0.69(+3.04%) |
Mar 09, 2007 | 22.99 | 23.00 | 22.73 | 22.78 | 929,678 | -0.09(-0.38%) |
Mar 08, 2007 | 23.07 | 23.14 | 22.84 | 22.87 | 636,550 | -0.02(-0.08%) |
Mar 07, 2007 | 22.79 | 22.97 | 22.79 | 22.89 | 697,418 | +0.07(+0.33%) |
Mar 06, 2007 | 22.67 | 22.91 | 22.59 | 22.81 | 562,388 | +0.22(+1.00%) |
Mar 05, 2007 | 22.81 | 23.02 | 22.59 | 22.59 | 660,577 | -0.37(-1.60%) |
Mar 02, 2007 | 23.02 | 23.08 | 22.91 | 22.96 | 608,839 | -0.07(-0.30%) |
Mar 01, 2007 | 22.94 | 23.13 | 22.59 | 23.02 | 897,157 | -0.09(-0.38%) |
Feb 28, 2007 | 23.25 | 23.34 | 22.96 | 23.11 | 1,005,442 | -0.09(-0.38%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.95 | 23.20 | 741,788 | -0.42(-1.80%) |
Feb 26, 2007 | 23.67 | 23.72 | 23.58 | 23.62 | 716,569 | +0.02(+0.11%) |
Feb 23, 2007 | 23.59 | 23.66 | 23.47 | 23.60 | 769,018 | +0.03(+0.13%) |
Feb 22, 2007 | 23.80 | 23.88 | 23.47 | 23.57 | 508,888 | -0.17(-0.71%) |
Feb 21, 2007 | 23.44 | 23.76 | 23.42 | 23.74 | 856,636 | +0.03(+0.13%) |
Feb 20, 2007 | 23.53 | 23.72 | 23.44 | 23.70 | 673,552 | +0.08(+0.34%) |
Feb 16, 2007 | 23.56 | 23.69 | 23.50 | 23.62 | 686,046 | -0.01(-0.03%) |
Feb 15, 2007 | 23.65 | 23.75 | 23.49 | 23.63 | 810,344 | -0.06(-0.26%) |
Feb 14, 2007 | 23.82 | 23.95 | 23.69 | 23.69 | 930,495 | -0.12(-0.50%) |
Feb 13, 2007 | 23.57 | 23.82 | 23.57 | 23.81 | 725,019 | +0.23(+0.98%) |
Feb 12, 2007 | 23.78 | 23.79 | 23.43 | 23.58 | 620,203 | -0.16(-0.66%) |
Feb 09, 2007 | 23.69 | 23.94 | 23.64 | 23.74 | 866,407 | +0.07(+0.32%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.60 | 23.66 | 3,520,251 | -0.13(-0.55%) |
Feb 07, 2007 | 24.16 | 24.23 | 23.72 | 23.79 | 552,136 | -0.31(-1.27%) |
Feb 06, 2007 | 24.03 | 24.13 | 23.94 | 24.10 | 300,335 | +0.07(+0.31%) |
Feb 05, 2007 | 24.07 | 24.12 | 23.80 | 24.02 | 528,430 | -0.04(-0.18%) |
Feb 02, 2007 | 24.24 | 24.29 | 24.05 | 24.07 | 639,113 | -0.12(-0.49%) |