Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.75 | 23.75 | 23.21 | 23.33 | 284,777 | -0.42(-1.79%) |
Apr 27, 2007 | 24.29 | 24.34 | 23.73 | 23.75 | 687,624 | -0.75(-3.07%) |
Apr 26, 2007 | 24.62 | 24.64 | 24.29 | 24.50 | 121,651 | -0.14(-0.56%) |
Apr 25, 2007 | 24.50 | 24.89 | 24.43 | 24.64 | 285,816 | +0.23(+0.92%) |
Apr 24, 2007 | 24.31 | 24.49 | 24.16 | 24.42 | 204,484 | +0.08(+0.32%) |
Apr 23, 2007 | 24.65 | 24.88 | 24.31 | 24.34 | 287,665 | -0.28(-1.13%) |
Apr 20, 2007 | 24.50 | 24.65 | 24.32 | 24.62 | 486,489 | +0.51(+2.12%) |
Apr 19, 2007 | 24.39 | 24.39 | 24.02 | 24.11 | 394,413 | -0.36(-1.49%) |
Apr 18, 2007 | 25.10 | 25.10 | 24.20 | 24.47 | 2,239,399 | -0.63(-2.52%) |
Apr 17, 2007 | 24.27 | 25.12 | 24.19 | 25.10 | 981,912 | +1.70(+7.25%) |
Apr 16, 2007 | 23.02 | 23.55 | 22.96 | 23.41 | 117,607 | +0.45(+1.96%) |
Apr 13, 2007 | 23.08 | 23.08 | 22.51 | 22.96 | 99,816 | -0.12(-0.53%) |
Apr 12, 2007 | 22.87 | 23.09 | 22.52 | 23.08 | 364,260 | +0.10(+0.41%) |
Apr 11, 2007 | 23.62 | 23.62 | 22.73 | 22.98 | 246,306 | -0.64(-2.71%) |
Apr 10, 2007 | 23.69 | 23.80 | 23.61 | 23.62 | 57,533 | -0.15(-0.62%) |
Apr 09, 2007 | 23.92 | 23.96 | 23.69 | 23.77 | 199,055 | -0.09(-0.36%) |
Apr 05, 2007 | 23.86 | 23.99 | 23.76 | 23.86 | 75,093 | -0.02(-0.07%) |
Apr 04, 2007 | 23.99 | 24.05 | 23.86 | 23.87 | 67,237 | -0.08(-0.33%) |
Apr 03, 2007 | 23.54 | 24.24 | 23.54 | 23.95 | 143,370 | +0.17(+0.73%) |
Apr 02, 2007 | 23.76 | 23.88 | 23.60 | 23.78 | 112,293 | +0.05(+0.22%) |
Mar 30, 2007 | 23.54 | 23.77 | 23.34 | 23.73 | 83,757 | +0.16(+0.66%) |
Mar 29, 2007 | 23.37 | 23.72 | 23.23 | 23.57 | 103,397 | +0.32(+1.38%) |
Mar 28, 2007 | 23.38 | 23.59 | 23.21 | 23.25 | 224,817 | -0.13(-0.56%) |
Mar 27, 2007 | 23.94 | 23.94 | 23.26 | 23.38 | 132,510 | -0.56(-2.35%) |
Mar 26, 2007 | 23.54 | 23.95 | 23.35 | 23.94 | 177,335 | +0.41(+1.73%) |
Mar 23, 2007 | 23.54 | 23.70 | 23.37 | 23.54 | 125,348 | +0.08(+0.33%) |
Mar 22, 2007 | 23.79 | 23.80 | 23.23 | 23.46 | 148,338 | -0.22(-0.91%) |
Mar 21, 2007 | 22.61 | 23.82 | 22.61 | 23.67 | 107,094 | +0.29(+1.26%) |
Mar 20, 2007 | 23.33 | 23.41 | 23.15 | 23.38 | 166,591 | +0.08(+0.33%) |
Mar 19, 2007 | 23.07 | 23.43 | 22.56 | 23.30 | 196,397 | +0.23(+1.01%) |
Mar 16, 2007 | 23.55 | 23.54 | 23.03 | 23.07 | 285,008 | -0.48(-2.02%) |
Mar 15, 2007 | 23.05 | 24.49 | 23.04 | 23.54 | 217,539 | +0.58(+2.53%) |
Mar 14, 2007 | 23.34 | 23.48 | 22.79 | 22.96 | 434,848 | -0.33(-1.41%) |
Mar 13, 2007 | 24.50 | 24.50 | 23.22 | 23.29 | 277,614 | -1.20(-4.91%) |
Mar 12, 2007 | 24.25 | 24.52 | 24.18 | 24.50 | 129,622 | +0.03(+0.11%) |
Mar 09, 2007 | 24.57 | 24.83 | 24.23 | 24.47 | 117,492 | +0.12(+0.50%) |
Mar 08, 2007 | 24.89 | 24.96 | 24.27 | 24.35 | 177,913 | -0.15(-0.60%) |
Mar 07, 2007 | 25.19 | 25.19 | 24.45 | 24.50 | 201,365 | -0.63(-2.51%) |
Mar 06, 2007 | 24.76 | 25.40 | 24.61 | 25.13 | 123,846 | +0.80(+3.27%) |
Mar 05, 2007 | 24.85 | 25.33 | 24.33 | 24.33 | 143,023 | -0.52(-2.09%) |
Mar 02, 2007 | 25.27 | 25.35 | 24.70 | 24.85 | 192,932 | -0.55(-2.15%) |
Mar 01, 2007 | 25.44 | 25.61 | 24.56 | 25.40 | 241,685 | -0.10(-0.37%) |
Feb 28, 2007 | 25.02 | 25.86 | 24.78 | 25.49 | 250,927 | +0.45(+1.80%) |
Feb 27, 2007 | 26.28 | 26.28 | 24.95 | 25.04 | 226,204 | -1.24(-4.71%) |
Feb 26, 2007 | 26.14 | 26.43 | 25.91 | 26.28 | 155,154 | +0.31(+1.20%) |
Feb 23, 2007 | 26.23 | 26.28 | 25.97 | 25.97 | 138,749 | -0.25(-0.96%) |
Feb 22, 2007 | 25.91 | 26.23 | 25.75 | 26.22 | 238,565 | +0.44(+1.71%) |
Feb 21, 2007 | 25.73 | 26.10 | 24.96 | 25.78 | 280,271 | +0.00(+0.00%) |
Feb 20, 2007 | 25.63 | 25.85 | 25.50 | 25.78 | 431,382 | +0.15(+0.57%) |
Feb 16, 2007 | 26.37 | 27.00 | 24.61 | 25.63 | 1,149,852 | +0.07(+0.27%) |
Feb 15, 2007 | 25.90 | 25.95 | 25.52 | 25.56 | 513,754 | -0.41(-1.57%) |
Feb 14, 2007 | 26.81 | 26.83 | 25.78 | 25.97 | 344,967 | -0.87(-3.23%) |
Feb 13, 2007 | 26.82 | 27.03 | 26.59 | 26.83 | 89,581 | -0.02(-0.06%) |
Feb 12, 2007 | 26.89 | 26.97 | 26.42 | 26.85 | 179,924 | +0.10(+0.36%) |
Feb 09, 2007 | 27.18 | 27.21 | 26.65 | 26.76 | 243,995 | -0.37(-1.37%) |
Feb 08, 2007 | 26.93 | 27.32 | 26.89 | 27.13 | 143,486 | +0.21(+0.77%) |
Feb 07, 2007 | 26.56 | 27.02 | 26.35 | 26.92 | 164,743 | +0.57(+2.17%) |
Feb 06, 2007 | 26.03 | 26.40 | 25.97 | 26.35 | 240,414 | +0.45(+1.74%) |
Feb 05, 2007 | 25.88 | 26.04 | 25.71 | 25.90 | 350,166 | -0.08(-0.30%) |
Feb 02, 2007 | 24.97 | 26.00 | 24.97 | 25.98 | 602,479 | +1.09(+4.38%) |