Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.08 | 26.32 | 25.53 | 25.56 | 2,055,492 | -0.54(-2.06%) |
Apr 27, 2007 | 26.70 | 26.93 | 25.50 | 26.10 | 3,363,114 | -1.07(-3.95%) |
Apr 26, 2007 | 26.37 | 27.38 | 26.37 | 27.17 | 2,097,210 | +0.81(+3.08%) |
Apr 25, 2007 | 26.12 | 26.50 | 25.89 | 26.36 | 1,394,061 | +0.29(+1.13%) |
Apr 24, 2007 | 25.98 | 26.12 | 25.33 | 26.06 | 1,412,111 | +0.18(+0.69%) |
Apr 23, 2007 | 26.26 | 26.43 | 25.68 | 25.88 | 873,820 | -0.45(-1.72%) |
Apr 20, 2007 | 26.01 | 26.41 | 25.95 | 26.34 | 1,374,005 | +0.63(+2.44%) |
Apr 19, 2007 | 25.55 | 26.30 | 25.46 | 25.71 | 1,157,644 | -0.14(-0.56%) |
Apr 18, 2007 | 25.31 | 26.14 | 24.98 | 25.85 | 1,636,903 | +0.35(+1.37%) |
Apr 17, 2007 | 25.12 | 25.59 | 25.05 | 25.50 | 1,766,693 | +0.69(+2.77%) |
Apr 16, 2007 | 24.66 | 24.99 | 24.59 | 24.82 | 922,555 | +0.26(+1.06%) |
Apr 13, 2007 | 24.80 | 24.93 | 24.30 | 24.56 | 1,035,267 | -0.31(-1.24%) |
Apr 12, 2007 | 24.05 | 24.87 | 23.81 | 24.87 | 1,564,047 | +0.75(+3.10%) |
Apr 11, 2007 | 24.67 | 24.67 | 23.99 | 24.12 | 1,225,193 | -0.51(-2.09%) |
Apr 10, 2007 | 24.71 | 24.93 | 24.54 | 24.63 | 1,235,020 | -0.12(-0.50%) |
Apr 09, 2007 | 24.44 | 24.80 | 24.38 | 24.76 | 1,243,042 | +0.30(+1.24%) |
Apr 05, 2007 | 23.99 | 24.54 | 23.87 | 24.45 | 978,911 | +0.49(+2.04%) |
Apr 04, 2007 | 24.46 | 24.46 | 23.88 | 23.96 | 1,576,351 | -0.46(-1.88%) |
Apr 03, 2007 | 24.11 | 24.80 | 23.95 | 24.42 | 1,609,485 | +0.47(+1.98%) |
Apr 02, 2007 | 23.97 | 24.16 | 23.87 | 23.95 | 1,382,629 | -0.02(-0.08%) |
Mar 30, 2007 | 24.28 | 24.51 | 23.88 | 23.97 | 1,619,284 | -0.24(-1.01%) |
Mar 29, 2007 | 24.12 | 24.65 | 24.08 | 24.21 | 1,072,370 | -0.04(-0.18%) |
Mar 28, 2007 | 24.39 | 24.52 | 24.02 | 24.26 | 3,431,303 | -0.38(-1.54%) |
Mar 27, 2007 | 24.58 | 24.73 | 23.98 | 24.64 | 2,728,557 | -0.42(-1.67%) |
Mar 26, 2007 | 25.38 | 25.57 | 24.70 | 25.06 | 1,466,060 | -0.35(-1.37%) |
Mar 23, 2007 | 25.50 | 26.12 | 25.27 | 25.40 | 1,397,269 | -0.09(-0.35%) |
Mar 22, 2007 | 25.73 | 26.18 | 25.30 | 25.49 | 1,808,609 | -0.14(-0.56%) |
Mar 21, 2007 | 24.92 | 25.68 | 24.68 | 25.64 | 2,045,064 | +0.72(+2.90%) |
Mar 20, 2007 | 24.91 | 25.17 | 24.43 | 24.92 | 1,512,789 | +0.05(+0.20%) |
Mar 19, 2007 | 24.89 | 25.26 | 24.75 | 24.87 | 1,328,479 | +0.17(+0.69%) |
Mar 16, 2007 | 25.23 | 25.51 | 24.64 | 24.70 | 2,375,378 | -0.40(-1.61%) |
Mar 15, 2007 | 24.65 | 25.44 | 24.65 | 25.10 | 1,951,099 | +0.49(+2.01%) |
Mar 14, 2007 | 23.85 | 24.86 | 23.79 | 24.61 | 3,550,433 | +0.80(+3.35%) |
Mar 13, 2007 | 24.51 | 24.51 | 23.49 | 23.81 | 3,174,191 | -0.70(-2.85%) |
Mar 12, 2007 | 24.73 | 25.09 | 24.43 | 24.51 | 2,638,307 | -0.60(-2.40%) |
Mar 09, 2007 | 25.32 | 25.37 | 24.72 | 25.11 | 2,081,565 | -0.09(-0.38%) |
Mar 08, 2007 | 25.06 | 25.35 | 25.03 | 25.20 | 1,546,282 | +0.35(+1.42%) |
Mar 07, 2007 | 24.75 | 25.05 | 24.48 | 24.85 | 2,063,715 | +0.32(+1.30%) |
Mar 06, 2007 | 24.27 | 24.86 | 24.08 | 24.53 | 1,695,295 | +0.51(+2.12%) |
Mar 05, 2007 | 24.60 | 24.71 | 24.00 | 24.02 | 2,061,509 | -0.70(-2.84%) |
Mar 02, 2007 | 25.19 | 25.39 | 24.73 | 24.73 | 1,296,390 | -0.69(-2.71%) |
Mar 01, 2007 | 24.22 | 25.57 | 24.22 | 25.41 | 1,733,140 | -0.04(-0.16%) |
Feb 28, 2007 | 25.83 | 25.91 | 25.18 | 25.45 | 1,535,653 | -0.29(-1.14%) |
Feb 27, 2007 | 25.93 | 26.11 | 25.46 | 25.75 | 2,401,451 | -0.48(-1.84%) |
Feb 26, 2007 | 26.41 | 26.58 | 26.03 | 26.23 | 1,710,411 | -0.03(-0.10%) |
Feb 23, 2007 | 27.09 | 27.14 | 26.23 | 26.26 | 2,125,687 | -0.96(-3.54%) |
Feb 22, 2007 | 27.72 | 27.91 | 27.04 | 27.22 | 1,297,393 | -0.53(-1.92%) |
Feb 21, 2007 | 27.64 | 27.92 | 27.42 | 27.75 | 1,038,075 | -0.06(-0.23%) |
Feb 20, 2007 | 27.89 | 28.14 | 27.76 | 27.82 | 499,984 | -0.12(-0.43%) |
Feb 16, 2007 | 27.73 | 28.00 | 27.42 | 27.94 | 1,660,799 | +0.12(+0.43%) |
Feb 15, 2007 | 27.78 | 27.98 | 27.65 | 27.82 | 1,010,799 | +0.16(+0.58%) |
Feb 14, 2007 | 27.40 | 28.09 | 27.32 | 27.66 | 1,219,633 | +0.32(+1.19%) |
Feb 13, 2007 | 27.40 | 27.57 | 27.18 | 27.33 | 1,418,422 | +0.18(+0.68%) |
Feb 12, 2007 | 27.61 | 27.72 | 27.04 | 27.15 | 1,781,774 | -0.46(-1.66%) |
Feb 09, 2007 | 28.24 | 28.29 | 27.42 | 27.61 | 1,288,368 | -0.59(-2.10%) |
Feb 08, 2007 | 28.72 | 28.72 | 27.85 | 28.20 | 2,414,086 | -0.71(-2.45%) |
Feb 07, 2007 | 29.40 | 29.50 | 28.77 | 28.91 | 1,386,439 | -0.44(-1.50%) |
Feb 06, 2007 | 29.40 | 29.47 | 28.99 | 29.35 | 1,603,641 | -0.01(-0.05%) |
Feb 05, 2007 | 29.78 | 29.78 | 28.82 | 29.36 | 2,223,558 | -0.55(-1.85%) |
Feb 02, 2007 | 29.19 | 30.09 | 29.04 | 29.92 | 3,026,983 | +1.03(+3.56%) |