Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.12 | 27.28 | 26.39 | 26.41 | 117,459 | -0.63(-2.33%) |
Apr 27, 2007 | 26.91 | 27.19 | 26.71 | 27.04 | 147,814 | +0.00(+0.00%) |
Apr 26, 2007 | 26.97 | 27.11 | 26.71 | 27.04 | 80,810 | +0.15(+0.56%) |
Apr 25, 2007 | 27.10 | 27.19 | 26.76 | 26.89 | 58,466 | -0.05(-0.19%) |
Apr 24, 2007 | 27.10 | 27.14 | 26.75 | 26.94 | 80,808 | -0.09(-0.33%) |
Apr 23, 2007 | 27.19 | 27.19 | 26.84 | 27.03 | 69,537 | -0.04(-0.15%) |
Apr 20, 2007 | 27.08 | 27.23 | 26.97 | 27.07 | 81,999 | +0.37(+1.39%) |
Apr 19, 2007 | 26.89 | 27.06 | 26.51 | 26.70 | 86,048 | -0.31(-1.15%) |
Apr 18, 2007 | 26.81 | 27.18 | 26.70 | 27.01 | 89,623 | +0.10(+0.37%) |
Apr 17, 2007 | 27.40 | 27.43 | 26.75 | 26.91 | 108,282 | -0.46(-1.68%) |
Apr 16, 2007 | 27.09 | 27.40 | 27.04 | 27.37 | 94,480 | +0.44(+1.63%) |
Apr 13, 2007 | 26.47 | 26.93 | 26.47 | 26.93 | 152,954 | +0.59(+2.24%) |
Apr 12, 2007 | 26.55 | 26.58 | 26.24 | 26.34 | 128,447 | -0.11(-0.42%) |
Apr 11, 2007 | 26.50 | 26.64 | 26.30 | 26.45 | 92,729 | -0.05(-0.19%) |
Apr 10, 2007 | 26.33 | 26.55 | 26.25 | 26.50 | 111,320 | +0.26(+0.99%) |
Apr 09, 2007 | 26.28 | 26.31 | 26.05 | 26.24 | 184,537 | +0.04(+0.15%) |
Apr 05, 2007 | 26.27 | 26.41 | 26.06 | 26.20 | 110,830 | -0.15(-0.57%) |
Apr 04, 2007 | 26.58 | 26.77 | 26.29 | 26.35 | 96,844 | -0.17(-0.64%) |
Apr 03, 2007 | 26.44 | 26.97 | 26.44 | 26.52 | 131,779 | +0.14(+0.53%) |
Apr 02, 2007 | 26.46 | 26.46 | 26.05 | 26.38 | 86,047 | -0.06(-0.23%) |
Mar 30, 2007 | 25.88 | 26.44 | 25.88 | 26.44 | 193,805 | +0.51(+1.97%) |
Mar 29, 2007 | 26.29 | 26.34 | 25.50 | 25.93 | 125,056 | -0.23(-0.88%) |
Mar 28, 2007 | 25.98 | 26.21 | 25.58 | 26.16 | 135,160 | +0.06(+0.23%) |
Mar 27, 2007 | 26.09 | 26.27 | 26.00 | 26.10 | 148,735 | +0.06(+0.23%) |
Mar 26, 2007 | 25.85 | 26.11 | 25.64 | 26.04 | 110,786 | +0.27(+1.05%) |
Mar 23, 2007 | 25.74 | 25.93 | 25.48 | 25.77 | 145,795 | -0.03(-0.12%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.41 | 25.80 | 346,057 | -0.09(-0.35%) |
Mar 21, 2007 | 25.10 | 25.90 | 24.99 | 25.89 | 201,624 | +0.79(+3.15%) |
Mar 20, 2007 | 25.33 | 25.39 | 24.86 | 25.10 | 400,987 | -0.39(-1.53%) |
Mar 19, 2007 | 25.04 | 25.60 | 25.04 | 25.49 | 242,060 | +0.48(+1.92%) |
Mar 16, 2007 | 24.61 | 25.10 | 24.31 | 25.01 | 305,723 | +0.36(+1.46%) |
Mar 15, 2007 | 24.16 | 24.81 | 24.16 | 24.65 | 137,140 | +0.37(+1.52%) |
Mar 14, 2007 | 24.29 | 24.42 | 23.60 | 24.28 | 167,589 | -0.11(-0.45%) |
Mar 13, 2007 | 25.03 | 25.13 | 24.18 | 24.39 | 121,764 | -0.64(-2.56%) |
Mar 12, 2007 | 25.18 | 25.23 | 24.84 | 25.03 | 110,249 | -0.10(-0.40%) |
Mar 09, 2007 | 25.00 | 25.41 | 24.86 | 25.13 | 115,390 | +0.27(+1.09%) |
Mar 08, 2007 | 24.59 | 25.19 | 24.59 | 24.86 | 200,249 | +0.43(+1.76%) |
Mar 07, 2007 | 24.73 | 25.21 | 24.43 | 24.43 | 240,884 | -0.14(-0.57%) |
Mar 06, 2007 | 24.28 | 24.90 | 24.12 | 24.57 | 192,601 | +0.56(+2.33%) |
Mar 05, 2007 | 24.35 | 24.83 | 23.97 | 24.01 | 265,670 | -0.54(-2.20%) |
Mar 02, 2007 | 24.99 | 25.14 | 24.30 | 24.55 | 232,011 | -0.53(-2.11%) |
Mar 01, 2007 | 24.60 | 25.22 | 24.50 | 25.08 | 255,523 | +0.08(+0.32%) |
Feb 28, 2007 | 25.28 | 25.47 | 24.58 | 25.00 | 268,044 | -0.34(-1.34%) |
Feb 27, 2007 | 26.41 | 26.41 | 24.95 | 25.34 | 544,836 | -2.15(-7.82%) |
Feb 26, 2007 | 26.03 | 27.97 | 25.57 | 27.49 | 928,347 | +1.45(+5.57%) |
Feb 23, 2007 | 26.34 | 26.34 | 25.60 | 26.04 | 185,294 | -0.27(-1.03%) |
Feb 22, 2007 | 26.30 | 26.43 | 25.81 | 26.31 | 260,678 | +0.06(+0.23%) |
Feb 21, 2007 | 25.90 | 26.92 | 25.85 | 26.25 | 913,866 | +0.18(+0.69%) |
Feb 20, 2007 | 25.80 | 26.10 | 25.31 | 26.07 | 377,625 | +0.28(+1.09%) |
Feb 16, 2007 | 25.02 | 25.80 | 24.84 | 25.79 | 416,556 | +0.78(+3.12%) |
Feb 15, 2007 | 24.60 | 25.09 | 24.26 | 25.01 | 154,692 | +0.34(+1.38%) |
Feb 14, 2007 | 24.16 | 24.75 | 24.16 | 24.67 | 285,654 | +0.43(+1.77%) |
Feb 13, 2007 | 24.31 | 24.56 | 24.14 | 24.24 | 221,345 | -0.14(-0.57%) |
Feb 12, 2007 | 24.89 | 25.00 | 24.30 | 24.38 | 287,980 | -0.60(-2.40%) |
Feb 09, 2007 | 24.91 | 25.05 | 24.73 | 24.98 | 325,909 | +0.02(+0.08%) |
Feb 08, 2007 | 24.84 | 25.04 | 24.50 | 24.96 | 302,240 | +0.02(+0.08%) |
Feb 07, 2007 | 23.94 | 25.05 | 23.80 | 24.94 | 579,762 | +0.92(+3.83%) |
Feb 06, 2007 | 23.93 | 24.06 | 23.81 | 24.02 | 221,809 | +0.21(+0.88%) |
Feb 05, 2007 | 24.43 | 24.54 | 23.60 | 23.81 | 323,597 | -0.37(-1.53%) |
Feb 02, 2007 | 23.78 | 24.26 | 23.77 | 24.18 | 257,779 | +0.53(+2.24%) |