Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.03 | 27.03 | 26.59 | 26.59 | 176,165 | -0.49(-1.82%) |
Apr 27, 2007 | 26.76 | 27.12 | 26.46 | 27.09 | 328,184 | +0.28(+1.03%) |
Apr 26, 2007 | 26.79 | 27.05 | 26.38 | 26.81 | 562,504 | +0.05(+0.18%) |
Apr 25, 2007 | 25.58 | 26.82 | 25.54 | 26.76 | 927,928 | +1.63(+6.48%) |
Apr 24, 2007 | 25.01 | 25.29 | 24.99 | 25.13 | 318,151 | -0.01(-0.02%) |
Apr 23, 2007 | 25.43 | 25.51 | 25.05 | 25.14 | 300,637 | -0.15(-0.58%) |
Apr 20, 2007 | 25.35 | 25.52 | 25.12 | 25.29 | 381,748 | +0.20(+0.80%) |
Apr 19, 2007 | 25.14 | 25.30 | 24.77 | 25.09 | 390,590 | -0.01(-0.02%) |
Apr 18, 2007 | 25.26 | 25.52 | 25.09 | 25.09 | 341,958 | -0.42(-1.66%) |
Apr 17, 2007 | 25.58 | 25.64 | 25.27 | 25.52 | 574,237 | -0.02(-0.07%) |
Apr 16, 2007 | 25.43 | 25.80 | 25.38 | 25.53 | 153,549 | +0.09(+0.37%) |
Apr 13, 2007 | 25.59 | 25.79 | 25.15 | 25.44 | 330,565 | -0.21(-0.83%) |
Apr 12, 2007 | 25.43 | 25.82 | 25.14 | 25.65 | 355,221 | +0.22(+0.88%) |
Apr 11, 2007 | 25.64 | 25.82 | 25.38 | 25.43 | 506,390 | -0.28(-1.08%) |
Apr 10, 2007 | 26.23 | 26.39 | 25.65 | 25.71 | 542,609 | -0.71(-2.67%) |
Apr 09, 2007 | 25.91 | 26.46 | 25.85 | 26.41 | 359,472 | +0.46(+1.79%) |
Apr 05, 2007 | 26.19 | 26.34 | 25.46 | 25.95 | 258,296 | -0.27(-1.03%) |
Apr 04, 2007 | 26.02 | 26.30 | 26.02 | 26.22 | 500,438 | +0.31(+1.18%) |
Apr 03, 2007 | 25.35 | 25.95 | 25.35 | 25.91 | 695,308 | +0.52(+2.04%) |
Apr 02, 2007 | 25.29 | 25.59 | 24.97 | 25.39 | 396,372 | +0.11(+0.42%) |
Mar 30, 2007 | 25.52 | 26.17 | 24.78 | 25.29 | 1,512,879 | +0.64(+2.58%) |
Mar 29, 2007 | 24.26 | 24.75 | 24.21 | 24.65 | 234,660 | +0.33(+1.35%) |
Mar 28, 2007 | 24.43 | 24.50 | 24.15 | 24.32 | 305,058 | -0.11(-0.46%) |
Mar 27, 2007 | 24.41 | 24.65 | 24.28 | 24.43 | 668,782 | -0.29(-1.19%) |
Mar 26, 2007 | 25.02 | 25.20 | 24.66 | 24.73 | 396,542 | -0.44(-1.75%) |
Mar 23, 2007 | 25.37 | 25.44 | 25.08 | 25.17 | 1,072,466 | -0.25(-0.99%) |
Mar 22, 2007 | 25.50 | 25.63 | 25.24 | 25.42 | 223,437 | -0.08(-0.32%) |
Mar 21, 2007 | 24.70 | 25.53 | 24.70 | 25.51 | 431,230 | +0.81(+3.29%) |
Mar 20, 2007 | 24.23 | 24.96 | 24.17 | 24.69 | 284,313 | +0.45(+1.87%) |
Mar 19, 2007 | 23.88 | 24.41 | 23.88 | 24.24 | 130,763 | +0.43(+1.80%) |
Mar 16, 2007 | 24.19 | 24.25 | 23.73 | 23.81 | 321,722 | -0.28(-1.17%) |
Mar 15, 2007 | 24.59 | 24.71 | 24.06 | 24.09 | 475,272 | -0.54(-2.20%) |
Mar 14, 2007 | 24.52 | 24.88 | 24.24 | 24.63 | 503,159 | +0.05(+0.22%) |
Mar 13, 2007 | 25.18 | 25.38 | 24.28 | 24.58 | 635,963 | -0.60(-2.38%) |
Mar 12, 2007 | 25.05 | 25.29 | 24.83 | 25.18 | 475,782 | +0.25(+0.99%) |
Mar 09, 2007 | 25.00 | 25.44 | 24.82 | 24.93 | 348,419 | +0.08(+0.33%) |
Mar 08, 2007 | 24.11 | 25.53 | 24.11 | 24.85 | 1,009,719 | +0.74(+3.07%) |
Mar 07, 2007 | 23.61 | 24.16 | 23.56 | 24.11 | 541,249 | +0.52(+2.22%) |
Mar 06, 2007 | 23.67 | 23.85 | 23.45 | 23.59 | 636,983 | +0.43(+1.85%) |
Mar 05, 2007 | 23.94 | 23.94 | 23.06 | 23.16 | 434,121 | -0.79(-3.31%) |
Mar 02, 2007 | 23.82 | 23.95 | 23.56 | 23.95 | 734,078 | +0.05(+0.20%) |
Mar 01, 2007 | 24.13 | 24.39 | 23.69 | 23.91 | 421,936 | -0.50(-2.05%) |
Feb 28, 2007 | 24.27 | 24.73 | 23.83 | 24.41 | 576,448 | +0.25(+1.05%) |
Feb 27, 2007 | 24.85 | 24.87 | 23.83 | 24.15 | 1,263,935 | -0.71(-2.84%) |
Feb 26, 2007 | 25.86 | 25.86 | 24.62 | 24.86 | 784,156 | -1.14(-4.39%) |
Feb 23, 2007 | 26.39 | 26.45 | 25.93 | 26.00 | 412,016 | -0.42(-1.58%) |
Feb 22, 2007 | 26.38 | 26.63 | 26.19 | 26.42 | 692,418 | +0.19(+0.72%) |
Feb 21, 2007 | 26.02 | 26.33 | 25.66 | 26.23 | 338,557 | +0.06(+0.22%) |
Feb 20, 2007 | 25.02 | 26.23 | 25.02 | 26.17 | 451,636 | +1.09(+4.36%) |
Feb 16, 2007 | 24.41 | 25.13 | 24.29 | 25.08 | 478,673 | +0.20(+0.80%) |
Feb 15, 2007 | 25.14 | 25.14 | 24.75 | 24.88 | 598,213 | -0.18(-0.70%) |
Feb 14, 2007 | 25.05 | 25.39 | 24.96 | 25.05 | 353,350 | +0.11(+0.42%) |
Feb 13, 2007 | 24.76 | 25.06 | 24.67 | 24.95 | 347,569 | +0.29(+1.19%) |
Feb 12, 2007 | 25.23 | 25.26 | 24.65 | 24.65 | 247,668 | -0.59(-2.35%) |
Feb 09, 2007 | 25.79 | 25.85 | 25.24 | 25.25 | 254,045 | -0.43(-1.67%) |
Feb 08, 2007 | 25.76 | 25.85 | 25.36 | 25.68 | 304,718 | -0.04(-0.16%) |
Feb 07, 2007 | 24.41 | 25.72 | 24.35 | 25.72 | 963,127 | +1.34(+5.50%) |
Feb 06, 2007 | 24.61 | 24.61 | 24.19 | 24.38 | 253,705 | -0.22(-0.91%) |
Feb 05, 2007 | 24.35 | 24.72 | 24.12 | 24.60 | 382,938 | +0.37(+1.53%) |
Feb 02, 2007 | 24.14 | 24.28 | 23.94 | 24.23 | 119,540 | +0.15(+0.64%) |