Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.04 | 27.04 | 26.60 | 26.60 | 176,091 | -0.49(-1.82%) |
Apr 27, 2007 | 26.77 | 27.13 | 26.47 | 27.10 | 328,047 | +0.28(+1.03%) |
Apr 26, 2007 | 26.80 | 27.06 | 26.39 | 26.82 | 562,269 | +0.05(+0.18%) |
Apr 25, 2007 | 25.59 | 26.83 | 25.55 | 26.77 | 927,540 | +1.63(+6.48%) |
Apr 24, 2007 | 25.02 | 25.30 | 25.00 | 25.15 | 318,018 | -0.01(-0.02%) |
Apr 23, 2007 | 25.45 | 25.52 | 25.06 | 25.15 | 300,511 | -0.15(-0.58%) |
Apr 20, 2007 | 25.36 | 25.53 | 25.13 | 25.30 | 381,588 | +0.20(+0.80%) |
Apr 19, 2007 | 25.15 | 25.31 | 24.78 | 25.10 | 390,427 | -0.01(-0.02%) |
Apr 18, 2007 | 25.27 | 25.53 | 25.10 | 25.10 | 341,814 | -0.42(-1.66%) |
Apr 17, 2007 | 25.59 | 25.65 | 25.28 | 25.53 | 573,997 | -0.02(-0.07%) |
Apr 16, 2007 | 25.45 | 25.81 | 25.39 | 25.55 | 153,485 | +0.09(+0.37%) |
Apr 13, 2007 | 25.60 | 25.80 | 25.16 | 25.45 | 330,426 | -0.21(-0.83%) |
Apr 12, 2007 | 25.44 | 25.83 | 25.15 | 25.66 | 355,072 | +0.22(+0.88%) |
Apr 11, 2007 | 25.65 | 25.83 | 25.39 | 25.44 | 506,178 | -0.28(-1.08%) |
Apr 10, 2007 | 26.24 | 26.40 | 25.66 | 25.72 | 542,382 | -0.71(-2.67%) |
Apr 09, 2007 | 25.92 | 26.47 | 25.86 | 26.42 | 359,322 | +0.46(+1.79%) |
Apr 05, 2007 | 26.20 | 26.35 | 25.47 | 25.96 | 258,188 | -0.27(-1.03%) |
Apr 04, 2007 | 26.03 | 26.31 | 26.03 | 26.23 | 500,229 | +0.31(+1.18%) |
Apr 03, 2007 | 25.36 | 25.96 | 25.36 | 25.92 | 695,018 | +0.52(+2.04%) |
Apr 02, 2007 | 25.30 | 25.60 | 24.98 | 25.40 | 396,206 | +0.11(+0.42%) |
Mar 30, 2007 | 25.53 | 26.18 | 24.79 | 25.30 | 1,512,246 | +0.64(+2.58%) |
Mar 29, 2007 | 24.27 | 24.76 | 24.22 | 24.66 | 234,562 | +0.33(+1.35%) |
Mar 28, 2007 | 24.45 | 24.51 | 24.16 | 24.33 | 304,930 | -0.11(-0.46%) |
Mar 27, 2007 | 24.42 | 24.66 | 24.29 | 24.45 | 668,502 | -0.29(-1.19%) |
Mar 26, 2007 | 25.03 | 25.21 | 24.67 | 24.74 | 396,376 | -0.44(-1.75%) |
Mar 23, 2007 | 25.38 | 25.45 | 25.09 | 25.18 | 1,072,017 | -0.25(-0.99%) |
Mar 22, 2007 | 25.51 | 25.64 | 25.25 | 25.43 | 223,344 | -0.08(-0.32%) |
Mar 21, 2007 | 24.71 | 25.55 | 24.71 | 25.52 | 431,050 | +0.81(+3.29%) |
Mar 20, 2007 | 24.24 | 24.97 | 24.18 | 24.70 | 284,194 | +0.45(+1.87%) |
Mar 19, 2007 | 23.89 | 24.42 | 23.89 | 24.25 | 130,708 | +0.43(+1.80%) |
Mar 16, 2007 | 24.20 | 24.26 | 23.74 | 23.82 | 321,588 | -0.28(-1.17%) |
Mar 15, 2007 | 24.60 | 24.72 | 24.07 | 24.10 | 475,073 | -0.54(-2.20%) |
Mar 14, 2007 | 24.53 | 24.89 | 24.25 | 24.65 | 502,949 | +0.05(+0.22%) |
Mar 13, 2007 | 25.19 | 25.39 | 24.29 | 24.59 | 635,697 | -0.60(-2.38%) |
Mar 12, 2007 | 25.06 | 25.30 | 24.85 | 25.19 | 475,583 | +0.25(+0.99%) |
Mar 09, 2007 | 25.01 | 25.45 | 24.83 | 24.95 | 348,273 | +0.08(+0.33%) |
Mar 08, 2007 | 24.12 | 25.55 | 24.12 | 24.86 | 1,009,297 | +0.74(+3.07%) |
Mar 07, 2007 | 23.62 | 24.17 | 23.57 | 24.12 | 541,022 | +0.52(+2.22%) |
Mar 06, 2007 | 23.68 | 23.86 | 23.46 | 23.60 | 636,717 | +0.43(+1.85%) |
Mar 05, 2007 | 23.95 | 23.95 | 23.07 | 23.17 | 433,940 | -0.79(-3.31%) |
Mar 02, 2007 | 23.83 | 23.96 | 23.57 | 23.96 | 733,771 | +0.05(+0.20%) |
Mar 01, 2007 | 24.14 | 24.40 | 23.70 | 23.92 | 421,759 | -0.50(-2.05%) |
Feb 28, 2007 | 24.28 | 24.74 | 23.84 | 24.42 | 576,207 | +0.25(+1.05%) |
Feb 27, 2007 | 24.86 | 24.88 | 23.84 | 24.16 | 1,263,406 | -0.71(-2.84%) |
Feb 26, 2007 | 25.87 | 25.87 | 24.63 | 24.87 | 783,828 | -1.14(-4.39%) |
Feb 23, 2007 | 26.40 | 26.46 | 25.94 | 26.01 | 411,843 | -0.42(-1.58%) |
Feb 22, 2007 | 26.39 | 26.64 | 26.20 | 26.43 | 692,128 | +0.19(+0.72%) |
Feb 21, 2007 | 26.03 | 26.34 | 25.67 | 26.24 | 338,415 | +0.06(+0.22%) |
Feb 20, 2007 | 25.03 | 26.24 | 25.03 | 26.18 | 451,447 | +1.09(+4.36%) |
Feb 16, 2007 | 24.42 | 25.15 | 24.30 | 25.09 | 478,472 | +0.20(+0.80%) |
Feb 15, 2007 | 25.15 | 25.15 | 24.76 | 24.89 | 597,963 | -0.18(-0.70%) |
Feb 14, 2007 | 25.06 | 25.40 | 24.97 | 25.06 | 353,203 | +0.11(+0.42%) |
Feb 13, 2007 | 24.77 | 25.07 | 24.68 | 24.96 | 347,424 | +0.29(+1.19%) |
Feb 12, 2007 | 25.24 | 25.27 | 24.66 | 24.66 | 247,565 | -0.59(-2.35%) |
Feb 09, 2007 | 25.80 | 25.86 | 25.25 | 25.26 | 253,939 | -0.43(-1.67%) |
Feb 08, 2007 | 25.77 | 25.86 | 25.37 | 25.69 | 304,590 | -0.04(-0.16%) |
Feb 07, 2007 | 24.42 | 25.73 | 24.36 | 25.73 | 962,724 | +1.34(+5.50%) |
Feb 06, 2007 | 24.62 | 24.62 | 24.20 | 24.39 | 253,599 | -0.22(-0.91%) |
Feb 05, 2007 | 24.36 | 24.73 | 24.13 | 24.61 | 382,778 | +0.37(+1.53%) |
Feb 02, 2007 | 24.15 | 24.29 | 23.95 | 24.24 | 119,490 | +0.15(+0.64%) |