Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.06 | 26.32 | 25.46 | 26.27 | 152,070 | +0.07(+0.28%) |
Apr 27, 2007 | 26.68 | 27.35 | 26.03 | 26.19 | 46,116 | -0.62(-2.32%) |
Apr 26, 2007 | 27.14 | 27.52 | 26.76 | 26.81 | 80,959 | -0.39(-1.44%) |
Apr 25, 2007 | 27.56 | 27.82 | 26.89 | 27.21 | 162,446 | -0.53(-1.92%) |
Apr 24, 2007 | 27.04 | 27.82 | 26.89 | 27.74 | 395,201 | +1.30(+4.92%) |
Apr 23, 2007 | 25.99 | 26.61 | 25.99 | 26.44 | 53,017 | +0.34(+1.32%) |
Apr 20, 2007 | 26.80 | 26.80 | 26.00 | 26.09 | 41,635 | -0.31(-1.18%) |
Apr 19, 2007 | 26.05 | 26.77 | 25.87 | 26.41 | 31,750 | +0.17(+0.66%) |
Apr 18, 2007 | 26.07 | 26.59 | 26.07 | 26.23 | 22,932 | -0.01(-0.03%) |
Apr 17, 2007 | 26.76 | 26.76 | 25.78 | 26.24 | 68,001 | -0.53(-1.99%) |
Apr 16, 2007 | 27.09 | 27.09 | 26.45 | 26.77 | 69,600 | -0.29(-1.06%) |
Apr 13, 2007 | 26.80 | 27.06 | 25.98 | 27.06 | 40,731 | +0.43(+1.63%) |
Apr 12, 2007 | 26.66 | 26.68 | 26.19 | 26.63 | 89,664 | +0.13(+0.49%) |
Apr 11, 2007 | 26.57 | 26.57 | 25.88 | 26.50 | 60,257 | +0.14(+0.53%) |
Apr 10, 2007 | 25.78 | 26.76 | 25.62 | 26.36 | 74,644 | +0.16(+0.59%) |
Apr 09, 2007 | 26.58 | 26.58 | 25.96 | 26.20 | 66,432 | -0.02(-0.09%) |
Apr 05, 2007 | 26.00 | 26.39 | 25.77 | 26.23 | 50,473 | +0.37(+1.42%) |
Apr 04, 2007 | 26.60 | 26.68 | 25.62 | 25.86 | 55,497 | -0.95(-3.54%) |
Apr 03, 2007 | 26.50 | 26.83 | 26.04 | 26.81 | 109,274 | +0.90(+3.48%) |
Apr 02, 2007 | 25.78 | 26.16 | 25.41 | 25.91 | 121,721 | +0.12(+0.48%) |
Mar 30, 2007 | 25.59 | 26.79 | 25.59 | 25.78 | 505,952 | +0.02(+0.10%) |
Mar 29, 2007 | 26.15 | 26.15 | 25.46 | 25.76 | 32,286 | +0.18(+0.70%) |
Mar 28, 2007 | 26.18 | 26.18 | 25.46 | 25.58 | 126,261 | -0.61(-2.34%) |
Mar 27, 2007 | 26.64 | 27.44 | 25.78 | 26.19 | 106,515 | -0.64(-2.38%) |
Mar 26, 2007 | 27.34 | 27.50 | 26.70 | 26.83 | 20,204 | -0.17(-0.64%) |
Mar 23, 2007 | 27.62 | 27.62 | 26.79 | 27.00 | 41,724 | -0.50(-1.82%) |
Mar 22, 2007 | 27.42 | 27.62 | 26.09 | 27.50 | 37,618 | +0.34(+1.27%) |
Mar 21, 2007 | 27.60 | 27.76 | 26.68 | 27.16 | 74,509 | -0.14(-0.51%) |
Mar 20, 2007 | 26.10 | 27.49 | 26.10 | 27.30 | 75,956 | +1.39(+5.37%) |
Mar 19, 2007 | 25.72 | 26.19 | 25.72 | 25.91 | 32,183 | +0.00(+0.00%) |
Mar 16, 2007 | 25.78 | 26.00 | 25.45 | 25.91 | 41,358 | -0.29(-1.09%) |
Mar 15, 2007 | 25.04 | 26.19 | 25.04 | 26.19 | 62,003 | +0.76(+2.99%) |
Mar 14, 2007 | 25.78 | 25.78 | 25.12 | 25.43 | 92,737 | +0.05(+0.19%) |
Mar 13, 2007 | 25.54 | 25.71 | 25.05 | 25.38 | 76,076 | -0.16(-0.61%) |
Mar 12, 2007 | 25.96 | 26.52 | 25.37 | 25.54 | 159,536 | -1.02(-3.82%) |
Mar 09, 2007 | 26.92 | 27.62 | 26.23 | 26.55 | 57,331 | -1.07(-3.88%) |
Mar 08, 2007 | 27.50 | 27.68 | 27.06 | 27.62 | 74,367 | +0.12(+0.45%) |
Mar 07, 2007 | 26.06 | 27.62 | 26.06 | 27.50 | 272,602 | +0.84(+3.16%) |
Mar 06, 2007 | 27.99 | 28.30 | 26.09 | 26.66 | 145,585 | -1.24(-4.43%) |
Mar 05, 2007 | 28.57 | 28.71 | 27.31 | 27.89 | 82,930 | +0.11(+0.38%) |
Mar 02, 2007 | 27.25 | 28.61 | 27.25 | 27.79 | 47,224 | -0.40(-1.42%) |
Mar 01, 2007 | 27.23 | 28.65 | 26.90 | 28.19 | 82,961 | -0.02(-0.06%) |
Feb 28, 2007 | 26.97 | 28.36 | 24.69 | 28.21 | 123,452 | +1.24(+4.58%) |
Feb 27, 2007 | 27.94 | 28.17 | 26.68 | 26.97 | 60,472 | -1.38(-4.88%) |
Feb 26, 2007 | 27.60 | 28.74 | 27.60 | 28.35 | 66,867 | +0.93(+3.40%) |
Feb 23, 2007 | 27.55 | 28.66 | 27.31 | 27.42 | 80,794 | -0.81(-2.87%) |
Feb 22, 2007 | 29.57 | 29.88 | 27.42 | 28.23 | 136,953 | -0.42(-1.46%) |
Feb 21, 2007 | 29.29 | 29.66 | 27.76 | 28.65 | 121,529 | -0.38(-1.33%) |
Feb 20, 2007 | 28.53 | 29.83 | 28.53 | 29.03 | 131,145 | +0.57(+2.01%) |
Feb 16, 2007 | 27.22 | 28.46 | 26.50 | 28.46 | 135,188 | +1.58(+5.88%) |
Feb 15, 2007 | 27.26 | 27.26 | 26.17 | 26.88 | 24,049 | -0.13(-0.48%) |
Feb 14, 2007 | 26.49 | 27.01 | 26.32 | 27.01 | 231,397 | +0.24(+0.89%) |
Feb 13, 2007 | 27.51 | 27.51 | 26.56 | 26.77 | 216,301 | -0.17(-0.64%) |
Feb 12, 2007 | 27.03 | 27.26 | 26.41 | 26.95 | 260,812 | -0.28(-1.02%) |
Feb 09, 2007 | 27.46 | 27.46 | 26.85 | 27.22 | 203,194 | -0.16(-0.57%) |
Feb 08, 2007 | 28.06 | 28.30 | 26.87 | 27.38 | 176,016 | -0.51(-1.82%) |
Feb 07, 2007 | 28.24 | 28.24 | 27.51 | 27.89 | 85,782 | +0.03(+0.12%) |
Feb 06, 2007 | 28.45 | 29.22 | 27.43 | 27.85 | 73,088 | -0.96(-3.32%) |
Feb 05, 2007 | 28.73 | 29.56 | 28.38 | 28.81 | 173,274 | +0.21(+0.74%) |
Feb 02, 2007 | 28.24 | 28.71 | 27.73 | 28.60 | 94,988 | +0.73(+2.61%) |