Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.35 | 25.44 | 24.89 | 24.98 | 657,187 | -0.37(-1.45%) |
Apr 27, 2007 | 25.28 | 25.58 | 25.28 | 25.35 | 559,427 | +0.04(+0.17%) |
Apr 26, 2007 | 25.33 | 25.46 | 25.16 | 25.30 | 1,058,726 | -0.07(-0.26%) |
Apr 25, 2007 | 25.47 | 25.53 | 25.23 | 25.37 | 569,653 | -0.02(-0.09%) |
Apr 24, 2007 | 25.32 | 25.60 | 25.02 | 25.39 | 900,292 | +0.07(+0.29%) |
Apr 23, 2007 | 25.03 | 25.41 | 24.95 | 25.32 | 1,023,549 | +0.16(+0.64%) |
Apr 20, 2007 | 25.55 | 25.57 | 25.02 | 25.16 | 868,251 | +0.10(+0.38%) |
Apr 19, 2007 | 24.79 | 25.20 | 24.75 | 25.06 | 1,293,105 | -0.14(-0.55%) |
Apr 18, 2007 | 25.32 | 25.33 | 24.99 | 25.20 | 1,597,701 | -0.13(-0.52%) |
Apr 17, 2007 | 25.28 | 25.33 | 24.97 | 25.33 | 1,004,324 | +0.05(+0.20%) |
Apr 16, 2007 | 25.46 | 25.60 | 25.17 | 25.28 | 525,545 | +0.04(+0.15%) |
Apr 13, 2007 | 25.30 | 25.42 | 25.14 | 25.24 | 1,262,154 | +0.15(+0.58%) |
Apr 12, 2007 | 24.94 | 25.32 | 24.58 | 25.10 | 1,205,707 | -3.13(-11.09%) |
Apr 11, 2007 | 28.48 | 28.58 | 28.05 | 28.23 | 863,615 | -0.12(-0.44%) |
Apr 10, 2007 | 28.27 | 28.60 | 28.24 | 28.35 | 512,933 | +0.15(+0.52%) |
Apr 09, 2007 | 28.49 | 28.55 | 28.11 | 28.21 | 328,457 | -0.13(-0.47%) |
Apr 05, 2007 | 28.60 | 28.68 | 28.30 | 28.34 | 440,261 | -0.15(-0.51%) |
Apr 04, 2007 | 28.55 | 28.79 | 28.31 | 28.49 | 668,504 | +0.02(+0.08%) |
Apr 03, 2007 | 27.99 | 28.52 | 27.97 | 28.46 | 733,541 | +0.67(+2.40%) |
Apr 02, 2007 | 27.47 | 27.86 | 27.44 | 27.80 | 583,151 | +0.44(+1.61%) |
Mar 30, 2007 | 26.98 | 27.36 | 26.98 | 27.36 | 567,744 | +0.38(+1.41%) |
Mar 29, 2007 | 26.62 | 27.12 | 26.57 | 26.98 | 785,761 | +0.57(+2.17%) |
Mar 28, 2007 | 26.42 | 26.76 | 26.18 | 26.40 | 704,635 | -0.04(-0.17%) |
Mar 27, 2007 | 27.43 | 27.43 | 26.42 | 26.45 | 531,476 | -0.23(-0.85%) |
Mar 26, 2007 | 27.21 | 27.21 | 26.58 | 26.67 | 555,337 | -0.61(-2.23%) |
Mar 23, 2007 | 27.28 | 27.53 | 27.21 | 27.28 | 254,830 | +0.03(+0.11%) |
Mar 22, 2007 | 27.39 | 27.58 | 27.20 | 27.25 | 299,006 | -0.15(-0.54%) |
Mar 21, 2007 | 26.87 | 27.58 | 26.63 | 27.40 | 458,395 | +0.53(+1.97%) |
Mar 20, 2007 | 26.70 | 27.00 | 26.63 | 26.87 | 367,452 | +0.21(+0.77%) |
Mar 19, 2007 | 26.45 | 26.78 | 26.33 | 26.67 | 530,794 | +0.27(+1.03%) |
Mar 16, 2007 | 26.44 | 26.56 | 26.01 | 26.40 | 839,754 | -0.04(-0.17%) |
Mar 15, 2007 | 26.53 | 26.76 | 26.23 | 26.44 | 685,683 | -0.03(-0.11%) |
Mar 14, 2007 | 26.04 | 26.47 | 25.80 | 26.47 | 965,056 | +0.33(+1.26%) |
Mar 13, 2007 | 27.06 | 26.84 | 26.07 | 26.14 | 462,076 | -0.92(-3.39%) |
Mar 12, 2007 | 26.84 | 27.30 | 26.78 | 27.06 | 552,882 | -0.12(-0.43%) |
Mar 09, 2007 | 27.50 | 27.69 | 26.99 | 27.17 | 691,819 | -0.04(-0.13%) |
Mar 08, 2007 | 27.05 | 27.48 | 26.78 | 27.21 | 646,688 | +0.34(+1.28%) |
Mar 07, 2007 | 26.42 | 27.14 | 26.40 | 26.87 | 3,061,648 | +0.38(+1.44%) |
Mar 06, 2007 | 25.92 | 26.72 | 25.92 | 26.48 | 1,637,787 | +0.78(+3.05%) |
Mar 05, 2007 | 26.54 | 26.94 | 25.64 | 25.70 | 1,164,530 | -1.51(-5.55%) |
Mar 02, 2007 | 27.88 | 28.00 | 27.18 | 27.21 | 492,617 | -0.79(-2.83%) |
Mar 01, 2007 | 28.41 | 28.57 | 27.19 | 28.00 | 514,122 | -0.41(-1.45%) |
Feb 28, 2007 | 28.09 | 29.03 | 27.81 | 28.41 | 971,874 | +0.32(+1.15%) |
Feb 27, 2007 | 29.63 | 30.07 | 27.17 | 28.09 | 1,238,566 | -2.31(-7.60%) |
Feb 26, 2007 | 30.77 | 30.88 | 29.78 | 30.40 | 400,880 | -0.37(-1.22%) |
Feb 23, 2007 | 31.30 | 31.32 | 30.69 | 30.77 | 222,652 | -0.62(-1.99%) |
Feb 22, 2007 | 31.68 | 31.74 | 31.17 | 31.40 | 226,197 | -0.27(-0.86%) |
Feb 21, 2007 | 31.68 | 31.77 | 31.49 | 31.67 | 256,739 | -0.15(-0.48%) |
Feb 20, 2007 | 31.24 | 32.00 | 30.91 | 31.82 | 356,408 | +0.21(+0.67%) |
Feb 16, 2007 | 31.65 | 31.66 | 31.14 | 31.61 | 321,367 | -0.04(-0.14%) |
Feb 15, 2007 | 31.55 | 31.76 | 31.36 | 31.65 | 282,508 | +0.07(+0.23%) |
Feb 14, 2007 | 31.67 | 32.01 | 31.43 | 31.58 | 516,362 | -0.08(-0.25%) |
Feb 13, 2007 | 30.72 | 31.79 | 30.72 | 31.66 | 534,763 | +0.65(+2.08%) |
Feb 12, 2007 | 31.31 | 31.35 | 30.57 | 31.02 | 449,259 | -0.29(-0.94%) |
Feb 09, 2007 | 31.84 | 32.10 | 30.55 | 31.31 | 720,452 | -0.60(-1.88%) |
Feb 08, 2007 | 32.27 | 32.41 | 31.81 | 31.91 | 232,197 | -0.37(-1.16%) |
Feb 07, 2007 | 31.63 | 32.29 | 31.57 | 32.29 | 498,889 | +0.72(+2.28%) |
Feb 06, 2007 | 31.34 | 31.67 | 31.30 | 31.57 | 223,880 | +0.26(+0.82%) |
Feb 05, 2007 | 31.02 | 31.38 | 31.02 | 31.31 | 366,088 | +0.32(+1.04%) |
Feb 02, 2007 | 31.38 | 31.40 | 30.92 | 30.99 | 332,684 | -0.15(-0.49%) |