Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.29 | 27.29 | 26.21 | 26.26 | 437,304 | -0.89(-3.28%) |
Apr 27, 2007 | 25.80 | 27.74 | 25.80 | 27.14 | 727,575 | +1.36(+5.29%) |
Apr 26, 2007 | 25.70 | 25.99 | 25.40 | 25.78 | 352,514 | -0.01(-0.03%) |
Apr 25, 2007 | 25.99 | 26.14 | 25.77 | 25.79 | 300,195 | -0.08(-0.32%) |
Apr 24, 2007 | 25.72 | 25.89 | 25.23 | 25.87 | 123,386 | +0.16(+0.63%) |
Apr 23, 2007 | 25.59 | 25.85 | 25.55 | 25.71 | 140,785 | +0.04(+0.16%) |
Apr 20, 2007 | 26.40 | 26.52 | 25.64 | 25.67 | 244,444 | -0.03(-0.13%) |
Apr 19, 2007 | 25.54 | 25.91 | 25.23 | 25.70 | 332,665 | +0.02(+0.06%) |
Apr 18, 2007 | 25.95 | 26.08 | 25.68 | 25.68 | 291,250 | -0.43(-1.66%) |
Apr 17, 2007 | 26.56 | 26.62 | 26.08 | 26.12 | 281,938 | -0.43(-1.63%) |
Apr 16, 2007 | 26.29 | 26.70 | 26.29 | 26.55 | 473,083 | +0.44(+1.69%) |
Apr 13, 2007 | 26.08 | 26.12 | 25.82 | 26.11 | 119,833 | -0.01(-0.03%) |
Apr 12, 2007 | 26.16 | 26.19 | 25.73 | 26.12 | 149,117 | -0.11(-0.40%) |
Apr 11, 2007 | 26.61 | 26.61 | 26.13 | 26.22 | 476,268 | -0.35(-1.32%) |
Apr 10, 2007 | 25.88 | 26.65 | 25.88 | 26.57 | 193,350 | +0.64(+2.45%) |
Apr 09, 2007 | 26.04 | 26.05 | 25.78 | 25.94 | 140,907 | -0.17(-0.66%) |
Apr 05, 2007 | 26.17 | 26.33 | 25.89 | 26.11 | 117,627 | -0.02(-0.06%) |
Apr 04, 2007 | 26.30 | 26.34 | 25.69 | 26.12 | 174,725 | -0.13(-0.50%) |
Apr 03, 2007 | 25.53 | 26.41 | 25.53 | 26.26 | 205,235 | +0.82(+3.24%) |
Apr 02, 2007 | 25.13 | 25.54 | 25.13 | 25.43 | 184,283 | +0.26(+1.04%) |
Mar 30, 2007 | 25.81 | 26.02 | 25.09 | 25.17 | 427,502 | -0.64(-2.47%) |
Mar 29, 2007 | 25.79 | 25.88 | 25.57 | 25.81 | 223,982 | +0.22(+0.86%) |
Mar 28, 2007 | 25.42 | 25.63 | 25.08 | 25.59 | 336,218 | +0.08(+0.32%) |
Mar 27, 2007 | 25.62 | 25.78 | 25.40 | 25.50 | 254,491 | -0.24(-0.95%) |
Mar 26, 2007 | 26.12 | 26.17 | 25.66 | 25.75 | 232,314 | -0.37(-1.41%) |
Mar 23, 2007 | 25.75 | 26.12 | 25.75 | 26.12 | 326,048 | +0.28(+1.07%) |
Mar 22, 2007 | 25.50 | 25.88 | 25.50 | 25.84 | 316,368 | +0.54(+2.13%) |
Mar 21, 2007 | 25.06 | 25.56 | 25.06 | 25.30 | 394,909 | +0.18(+0.71%) |
Mar 20, 2007 | 24.61 | 25.19 | 24.47 | 25.12 | 337,811 | +0.45(+1.82%) |
Mar 19, 2007 | 24.08 | 24.79 | 24.04 | 24.67 | 303,258 | +0.60(+2.51%) |
Mar 16, 2007 | 24.44 | 24.84 | 23.95 | 24.07 | 592,180 | -0.36(-1.47%) |
Mar 15, 2007 | 24.63 | 25.08 | 24.32 | 24.43 | 396,992 | -0.16(-0.66%) |
Mar 14, 2007 | 24.43 | 24.64 | 24.12 | 24.59 | 519,398 | +0.11(+0.43%) |
Mar 13, 2007 | 25.37 | 25.32 | 24.29 | 24.48 | 315,511 | -0.89(-3.51%) |
Mar 12, 2007 | 25.46 | 25.83 | 25.10 | 25.37 | 293,701 | -0.02(-0.06%) |
Mar 09, 2007 | 25.95 | 26.03 | 25.33 | 25.39 | 232,436 | -0.36(-1.39%) |
Mar 08, 2007 | 25.71 | 25.91 | 25.54 | 25.75 | 273,851 | +0.24(+0.96%) |
Mar 07, 2007 | 25.84 | 25.84 | 25.36 | 25.50 | 257,310 | -0.25(-0.98%) |
Mar 06, 2007 | 25.30 | 26.37 | 25.23 | 25.76 | 391,724 | +0.74(+2.97%) |
Mar 05, 2007 | 25.50 | 25.99 | 24.92 | 25.01 | 400,423 | -0.87(-3.34%) |
Mar 02, 2007 | 26.32 | 26.63 | 25.85 | 25.88 | 442,450 | -0.71(-2.67%) |
Mar 01, 2007 | 26.65 | 26.85 | 26.23 | 26.59 | 411,104 | -0.52(-1.93%) |
Feb 28, 2007 | 26.70 | 27.40 | 26.70 | 27.11 | 458,379 | -0.28(-1.01%) |
Feb 27, 2007 | 28.12 | 28.12 | 27.25 | 27.39 | 362,194 | -0.93(-3.29%) |
Feb 26, 2007 | 28.63 | 28.71 | 27.85 | 28.32 | 318,096 | -0.24(-0.86%) |
Feb 23, 2007 | 29.08 | 29.16 | 28.30 | 28.56 | 211,484 | -0.47(-1.63%) |
Feb 22, 2007 | 28.76 | 29.07 | 28.22 | 29.04 | 201,192 | +0.28(+0.96%) |
Feb 21, 2007 | 27.95 | 29.00 | 27.54 | 28.76 | 308,404 | +0.73(+2.62%) |
Feb 20, 2007 | 27.44 | 28.08 | 27.10 | 28.03 | 238,195 | +0.51(+1.84%) |
Feb 16, 2007 | 27.59 | 27.60 | 27.17 | 27.52 | 154,998 | -0.01(-0.03%) |
Feb 15, 2007 | 27.54 | 27.65 | 27.38 | 27.53 | 375,060 | +0.00(+0.00%) |
Feb 14, 2007 | 27.61 | 27.84 | 27.41 | 27.53 | 221,041 | -0.07(-0.27%) |
Feb 13, 2007 | 27.89 | 27.91 | 27.44 | 27.60 | 247,513 | -0.28(-1.00%) |
Feb 12, 2007 | 27.91 | 28.26 | 27.82 | 27.88 | 400,484 | +0.07(+0.26%) |
Feb 09, 2007 | 27.68 | 28.02 | 27.19 | 27.81 | 370,894 | +0.16(+0.56%) |
Feb 08, 2007 | 28.02 | 28.03 | 27.52 | 27.65 | 290,760 | -0.37(-1.31%) |
Feb 07, 2007 | 28.00 | 28.12 | 27.76 | 28.02 | 297,377 | -0.10(-0.35%) |
Feb 06, 2007 | 28.43 | 28.52 | 27.81 | 28.12 | 399,198 | -0.31(-1.09%) |
Feb 05, 2007 | 28.93 | 29.06 | 27.86 | 28.43 | 474,920 | -0.58(-2.00%) |
Feb 02, 2007 | 26.52 | 29.39 | 26.43 | 29.01 | 1,242,685 | +1.57(+5.71%) |