Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.03 | 26.05 | 25.00 | 25.18 | 534,821 | -0.96(-3.67%) |
Apr 27, 2007 | 26.20 | 26.24 | 25.76 | 26.14 | 263,575 | -0.12(-0.46%) |
Apr 26, 2007 | 25.92 | 26.30 | 25.54 | 26.26 | 215,624 | +0.27(+1.04%) |
Apr 25, 2007 | 25.99 | 26.07 | 25.61 | 25.99 | 402,495 | +0.19(+0.74%) |
Apr 24, 2007 | 25.82 | 25.82 | 25.05 | 25.80 | 304,354 | +0.05(+0.19%) |
Apr 23, 2007 | 26.03 | 26.22 | 25.57 | 25.75 | 316,436 | -0.42(-1.60%) |
Apr 20, 2007 | 26.53 | 26.53 | 26.04 | 26.17 | 278,651 | +0.03(+0.11%) |
Apr 19, 2007 | 26.03 | 26.43 | 25.85 | 26.14 | 286,301 | +0.03(+0.11%) |
Apr 18, 2007 | 26.20 | 26.39 | 26.02 | 26.11 | 357,858 | -0.01(-0.04%) |
Apr 17, 2007 | 26.04 | 26.19 | 25.96 | 26.12 | 415,975 | +0.20(+0.77%) |
Apr 16, 2007 | 25.25 | 25.99 | 25.25 | 25.92 | 333,057 | +1.05(+4.22%) |
Apr 13, 2007 | 25.00 | 25.06 | 24.66 | 24.87 | 276,403 | -0.10(-0.40%) |
Apr 12, 2007 | 24.85 | 25.12 | 24.74 | 24.97 | 613,971 | +0.17(+0.69%) |
Apr 11, 2007 | 24.90 | 24.96 | 24.56 | 24.80 | 434,945 | +0.01(+0.04%) |
Apr 10, 2007 | 24.42 | 24.86 | 24.42 | 24.79 | 273,420 | +0.33(+1.35%) |
Apr 09, 2007 | 24.68 | 25.00 | 24.19 | 24.46 | 554,493 | -0.24(-0.97%) |
Apr 05, 2007 | 24.63 | 24.98 | 24.50 | 24.70 | 232,724 | +0.11(+0.45%) |
Apr 04, 2007 | 25.10 | 25.10 | 24.50 | 24.59 | 270,339 | -0.45(-1.80%) |
Apr 03, 2007 | 25.00 | 25.39 | 24.81 | 25.04 | 291,700 | +0.13(+0.52%) |
Apr 02, 2007 | 24.98 | 25.31 | 24.65 | 24.91 | 299,074 | +0.03(+0.12%) |
Mar 30, 2007 | 25.42 | 25.42 | 24.52 | 24.88 | 572,512 | -0.53(-2.09%) |
Mar 29, 2007 | 25.76 | 26.00 | 24.97 | 25.41 | 165,077 | -0.13(-0.51%) |
Mar 28, 2007 | 25.82 | 25.91 | 25.31 | 25.54 | 287,608 | -0.48(-1.84%) |
Mar 27, 2007 | 25.90 | 26.05 | 25.77 | 26.02 | 360,631 | -0.07(-0.27%) |
Mar 26, 2007 | 25.98 | 26.41 | 25.84 | 26.09 | 172,772 | +0.07(+0.27%) |
Mar 23, 2007 | 26.11 | 26.24 | 25.85 | 26.02 | 121,841 | +0.01(+0.04%) |
Mar 22, 2007 | 26.34 | 26.44 | 25.87 | 26.01 | 212,588 | -0.17(-0.65%) |
Mar 21, 2007 | 25.49 | 26.46 | 25.34 | 26.18 | 313,111 | +0.68(+2.67%) |
Mar 20, 2007 | 24.87 | 25.97 | 24.70 | 25.50 | 194,004 | +0.67(+2.70%) |
Mar 19, 2007 | 25.27 | 25.32 | 24.75 | 24.83 | 394,285 | -0.27(-1.08%) |
Mar 16, 2007 | 25.49 | 25.65 | 24.93 | 25.10 | 569,778 | -0.40(-1.57%) |
Mar 15, 2007 | 26.15 | 26.37 | 25.44 | 25.50 | 431,997 | -0.61(-2.34%) |
Mar 14, 2007 | 25.97 | 26.29 | 25.34 | 26.11 | 324,845 | +0.08(+0.31%) |
Mar 13, 2007 | 27.01 | 27.11 | 25.94 | 26.03 | 391,843 | -0.98(-3.63%) |
Mar 12, 2007 | 26.39 | 27.08 | 26.29 | 27.01 | 362,152 | +0.57(+2.16%) |
Mar 09, 2007 | 26.35 | 26.69 | 26.20 | 26.44 | 357,471 | +0.39(+1.52%) |
Mar 08, 2007 | 26.75 | 26.86 | 25.83 | 26.05 | 456,066 | -0.29(-1.12%) |
Mar 07, 2007 | 26.37 | 26.52 | 25.99 | 26.34 | 407,458 | +0.00(+0.00%) |
Mar 06, 2007 | 26.01 | 26.59 | 25.70 | 26.34 | 395,698 | +0.65(+2.53%) |
Mar 05, 2007 | 26.13 | 26.35 | 25.53 | 25.69 | 443,601 | -0.62(-2.36%) |
Mar 02, 2007 | 26.90 | 27.39 | 26.25 | 26.31 | 496,559 | -0.70(-2.59%) |
Mar 01, 2007 | 26.21 | 27.41 | 26.01 | 27.01 | 807,405 | +0.25(+0.93%) |
Feb 28, 2007 | 26.25 | 27.08 | 26.02 | 26.76 | 759,468 | +0.82(+3.16%) |
Feb 27, 2007 | 27.17 | 27.33 | 25.85 | 25.94 | 513,813 | -1.71(-6.18%) |
Feb 26, 2007 | 28.01 | 28.27 | 27.32 | 27.65 | 370,617 | -0.46(-1.64%) |
Feb 23, 2007 | 28.13 | 28.23 | 27.87 | 28.11 | 229,969 | -0.12(-0.43%) |
Feb 22, 2007 | 28.45 | 28.53 | 27.97 | 28.23 | 337,408 | -0.13(-0.46%) |
Feb 21, 2007 | 28.39 | 28.48 | 27.96 | 28.36 | 400,453 | -0.18(-0.63%) |
Feb 20, 2007 | 28.85 | 28.85 | 28.28 | 28.54 | 620,615 | -0.31(-1.07%) |
Feb 16, 2007 | 29.01 | 29.10 | 28.74 | 28.85 | 498,221 | -0.28(-0.96%) |
Feb 15, 2007 | 29.32 | 29.95 | 28.97 | 29.13 | 565,848 | -0.72(-2.41%) |
Feb 14, 2007 | 29.82 | 30.00 | 29.68 | 29.85 | 424,739 | -0.06(-0.20%) |
Feb 13, 2007 | 29.93 | 30.02 | 29.25 | 29.91 | 375,336 | +1.17(+4.07%) |
Feb 12, 2007 | 29.54 | 29.74 | 28.39 | 28.74 | 322,576 | -0.40(-1.37%) |
Feb 09, 2007 | 29.98 | 30.00 | 28.92 | 29.14 | 705,538 | -1.04(-3.45%) |
Feb 08, 2007 | 29.41 | 30.27 | 29.09 | 30.18 | 737,094 | +0.35(+1.17%) |
Feb 07, 2007 | 30.22 | 30.22 | 29.55 | 29.83 | 417,178 | -0.20(-0.67%) |
Feb 06, 2007 | 31.18 | 31.18 | 29.80 | 30.03 | 864,650 | -0.06(-0.20%) |
Feb 05, 2007 | 29.95 | 30.28 | 29.69 | 30.09 | 470,142 | +0.04(+0.13%) |
Feb 02, 2007 | 30.21 | 30.23 | 29.82 | 30.05 | 287,472 | -0.04(-0.13%) |