Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.27 | 25.95 | 24.67 | 24.70 | 16,368 | -0.58(-2.29%) |
Apr 27, 2007 | 24.59 | 25.28 | 24.26 | 25.28 | 3,004 | -0.16(-0.63%) |
Apr 26, 2007 | 25.41 | 25.64 | 25.40 | 25.44 | 2,600 | -0.31(-1.20%) |
Apr 25, 2007 | 25.68 | 26.00 | 25.59 | 25.75 | 8,220 | -0.38(-1.45%) |
Apr 24, 2007 | 26.03 | 26.20 | 26.01 | 26.13 | 6,404 | +0.11(+0.42%) |
Apr 23, 2007 | 25.90 | 26.18 | 25.89 | 26.02 | 3,300 | +0.12(+0.46%) |
Apr 20, 2007 | 25.63 | 25.90 | 25.40 | 25.90 | 1,200 | +0.69(+2.74%) |
Apr 19, 2007 | 25.35 | 25.38 | 24.61 | 25.21 | 3,000 | -0.20(-0.79%) |
Apr 18, 2007 | 25.50 | 25.55 | 25.15 | 25.41 | 6,960 | -0.09(-0.35%) |
Apr 17, 2007 | 25.55 | 25.80 | 25.50 | 25.50 | 3,803 | -0.01(-0.04%) |
Apr 16, 2007 | 25.65 | 25.77 | 25.50 | 25.51 | 5,400 | -0.29(-1.12%) |
Apr 13, 2007 | 25.88 | 25.89 | 25.72 | 25.80 | 2,496 | +0.02(+0.08%) |
Apr 12, 2007 | 25.50 | 25.88 | 25.50 | 25.78 | 6,458 | +0.18(+0.70%) |
Apr 11, 2007 | 25.87 | 25.87 | 25.60 | 25.60 | 2,100 | +0.12(+0.47%) |
Apr 10, 2007 | 25.48 | 25.48 | 25.48 | 25.48 | 400 | +0.06(+0.24%) |
Apr 09, 2007 | 25.43 | 25.47 | 24.95 | 25.42 | 1,535 | -0.23(-0.90%) |
Apr 05, 2007 | 25.60 | 25.93 | 25.60 | 25.65 | 8,082 | +0.16(+0.63%) |
Apr 04, 2007 | 25.45 | 25.49 | 25.34 | 25.49 | 2,760 | +0.34(+1.35%) |
Apr 03, 2007 | 25.15 | 25.30 | 25.06 | 25.15 | 20,085 | -0.10(-0.40%) |
Apr 02, 2007 | 25.45 | 25.56 | 25.05 | 25.25 | 10,365 | -0.19(-0.75%) |
Mar 30, 2007 | 25.85 | 25.89 | 25.44 | 25.44 | 3,550 | -0.32(-1.24%) |
Mar 29, 2007 | 25.99 | 26.10 | 25.76 | 25.76 | 8,111 | -0.23(-0.88%) |
Mar 28, 2007 | 25.50 | 26.00 | 25.50 | 25.99 | 156,185 | +0.38(+1.48%) |
Mar 27, 2007 | 25.93 | 25.93 | 25.61 | 25.61 | 300 | -0.28(-1.08%) |
Mar 26, 2007 | 25.92 | 25.95 | 25.30 | 25.89 | 1,498 | +0.13(+0.50%) |
Mar 23, 2007 | 25.93 | 25.95 | 25.76 | 25.76 | 2,622 | -0.07(-0.27%) |
Mar 22, 2007 | 25.99 | 25.99 | 25.64 | 25.83 | 705 | +0.03(+0.12%) |
Mar 21, 2007 | 25.84 | 25.99 | 25.80 | 25.80 | 1,350 | -0.07(-0.27%) |
Mar 20, 2007 | 25.73 | 26.00 | 25.54 | 25.87 | 8,319 | -0.06(-0.23%) |
Mar 19, 2007 | 25.93 | 25.93 | 25.93 | 25.93 | 385 | +0.00(+0.00%) |
Mar 16, 2007 | 25.76 | 25.96 | 25.75 | 25.93 | 8,623 | +0.03(+0.12%) |
Mar 15, 2007 | 25.90 | 25.92 | 25.90 | 25.90 | 1,300 | -0.08(-0.31%) |
Mar 14, 2007 | 26.11 | 26.11 | 25.84 | 25.98 | 6,706 | -0.23(-0.88%) |
Mar 13, 2007 | 26.09 | 26.29 | 26.02 | 26.21 | 10,157 | +0.12(+0.46%) |
Mar 12, 2007 | 26.00 | 26.10 | 26.00 | 26.09 | 10,851 | -0.01(-0.04%) |
Mar 09, 2007 | 26.02 | 26.50 | 25.98 | 26.10 | 12,798 | +0.45(+1.75%) |
Mar 08, 2007 | 25.69 | 25.83 | 25.65 | 25.65 | 1,400 | -0.21(-0.81%) |
Mar 07, 2007 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.10(-0.39%) |
Mar 06, 2007 | 26.35 | 26.35 | 25.90 | 25.96 | 5,221 | -0.04(-0.15%) |
Mar 05, 2007 | 26.75 | 26.75 | 25.50 | 26.00 | 16,287 | -0.59(-2.22%) |
Mar 02, 2007 | 26.66 | 26.66 | 26.30 | 26.59 | 2,400 | +0.17(+0.64%) |
Mar 01, 2007 | 26.70 | 26.71 | 26.42 | 26.42 | 1,484 | -0.25(-0.94%) |
Feb 28, 2007 | 26.13 | 26.67 | 25.90 | 26.67 | 3,263 | +0.85(+3.29%) |
Feb 27, 2007 | 25.52 | 26.21 | 25.52 | 25.82 | 1,550 | -0.62(-2.34%) |
Feb 26, 2007 | 25.18 | 26.44 | 25.18 | 26.44 | 2,000 | +1.04(+4.09%) |
Feb 23, 2007 | 25.90 | 25.90 | 25.02 | 25.40 | 1,303 | -0.40(-1.55%) |
Feb 22, 2007 | 25.80 | 25.97 | 25.79 | 25.80 | 50,700 | -0.01(-0.04%) |
Feb 21, 2007 | 26.34 | 26.45 | 25.80 | 25.81 | 12,991 | -0.54(-2.05%) |
Feb 20, 2007 | 26.45 | 26.45 | 25.39 | 26.35 | 2,500 | +0.06(+0.23%) |
Feb 16, 2007 | 26.29 | 26.45 | 26.19 | 26.29 | 2,926 | -0.15(-0.57%) |
Feb 15, 2007 | 26.56 | 26.56 | 26.13 | 26.44 | 4,255 | -0.01(-0.04%) |
Feb 14, 2007 | 25.49 | 26.48 | 25.49 | 26.45 | 7,088 | +1.07(+4.22%) |
Feb 13, 2007 | 23.97 | 26.89 | 23.97 | 25.38 | 9,129 | +1.47(+6.15%) |
Feb 12, 2007 | 24.47 | 24.47 | 23.69 | 23.91 | 1,200 | +0.28(+1.18%) |
Feb 09, 2007 | 23.84 | 23.84 | 23.63 | 23.63 | 1,640 | -0.36(-1.50%) |
Feb 08, 2007 | 23.90 | 24.05 | 23.53 | 23.99 | 5,976 | +0.14(+0.59%) |
Feb 07, 2007 | 24.00 | 24.00 | 23.84 | 23.85 | 4,520 | +0.11(+0.46%) |
Feb 06, 2007 | 24.30 | 24.50 | 23.74 | 23.74 | 10,213 | -0.91(-3.69%) |
Feb 05, 2007 | 25.22 | 25.22 | 23.74 | 24.65 | 12,950 | -0.66(-2.61%) |
Feb 02, 2007 | 26.44 | 26.50 | 25.02 | 25.31 | 7,283 | -1.21(-4.56%) |