Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.69 | 24.69 | 24.22 | 24.25 | 536,593 | -0.37(-1.50%) |
Apr 27, 2007 | 24.44 | 24.68 | 24.34 | 24.62 | 503,791 | -0.29(-1.16%) |
Apr 26, 2007 | 25.03 | 25.08 | 24.82 | 24.91 | 208,696 | -0.16(-0.65%) |
Apr 25, 2007 | 25.10 | 25.15 | 24.93 | 25.07 | 231,793 | +0.15(+0.59%) |
Apr 24, 2007 | 25.00 | 25.00 | 24.76 | 24.93 | 228,719 | -0.03(-0.12%) |
Apr 23, 2007 | 25.07 | 25.22 | 24.91 | 24.96 | 297,130 | -0.21(-0.82%) |
Apr 20, 2007 | 25.29 | 25.39 | 25.00 | 25.16 | 231,864 | +0.18(+0.71%) |
Apr 19, 2007 | 25.15 | 25.15 | 24.65 | 24.99 | 248,732 | -0.09(-0.35%) |
Apr 18, 2007 | 24.99 | 25.22 | 24.97 | 25.07 | 236,028 | -0.06(-0.24%) |
Apr 17, 2007 | 25.33 | 25.44 | 25.01 | 25.13 | 244,039 | -0.13(-0.53%) |
Apr 16, 2007 | 24.78 | 25.33 | 24.78 | 25.27 | 272,408 | +0.51(+2.06%) |
Apr 13, 2007 | 24.50 | 24.76 | 24.39 | 24.76 | 550,651 | +0.26(+1.06%) |
Apr 12, 2007 | 24.33 | 24.51 | 24.09 | 24.50 | 219,086 | +0.10(+0.42%) |
Apr 11, 2007 | 24.88 | 24.88 | 24.35 | 24.39 | 318,990 | -0.44(-1.76%) |
Apr 10, 2007 | 24.63 | 24.89 | 24.62 | 24.83 | 102,085 | +0.13(+0.54%) |
Apr 09, 2007 | 24.90 | 24.96 | 24.60 | 24.70 | 173,694 | -0.22(-0.89%) |
Apr 05, 2007 | 25.02 | 25.09 | 24.90 | 24.92 | 129,959 | -0.16(-0.65%) |
Apr 04, 2007 | 25.30 | 25.30 | 24.94 | 25.08 | 199,073 | -0.18(-0.70%) |
Apr 03, 2007 | 25.04 | 25.45 | 24.96 | 25.26 | 284,174 | +0.22(+0.89%) |
Apr 02, 2007 | 25.24 | 25.30 | 24.80 | 25.04 | 175,869 | -0.10(-0.38%) |
Mar 30, 2007 | 25.39 | 25.47 | 24.99 | 25.13 | 333,832 | -0.18(-0.73%) |
Mar 29, 2007 | 25.28 | 25.44 | 24.98 | 25.32 | 186,623 | +0.14(+0.56%) |
Mar 28, 2007 | 25.13 | 25.31 | 25.08 | 25.18 | 649,442 | -0.05(-0.21%) |
Mar 27, 2007 | 25.30 | 25.39 | 25.16 | 25.23 | 174,935 | -0.27(-1.04%) |
Mar 26, 2007 | 25.63 | 25.65 | 25.22 | 25.50 | 248,788 | -0.06(-0.23%) |
Mar 23, 2007 | 25.74 | 25.74 | 25.52 | 25.56 | 172,384 | -0.13(-0.49%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.54 | 25.68 | 201,273 | -0.09(-0.34%) |
Mar 21, 2007 | 25.10 | 25.81 | 25.09 | 25.77 | 327,947 | +0.64(+2.56%) |
Mar 20, 2007 | 24.74 | 25.13 | 24.70 | 25.13 | 208,214 | +0.31(+1.25%) |
Mar 19, 2007 | 24.72 | 24.97 | 24.72 | 24.82 | 274,284 | +0.18(+0.72%) |
Mar 16, 2007 | 24.67 | 24.79 | 24.56 | 24.64 | 761,803 | -0.07(-0.27%) |
Mar 15, 2007 | 24.32 | 24.71 | 24.21 | 24.70 | 291,457 | +0.41(+1.67%) |
Mar 14, 2007 | 23.89 | 24.36 | 23.58 | 24.30 | 664,037 | +0.33(+1.39%) |
Mar 13, 2007 | 24.97 | 24.78 | 23.91 | 23.96 | 468,953 | -1.01(-4.03%) |
Mar 12, 2007 | 24.85 | 25.04 | 24.73 | 24.97 | 213,697 | +0.06(+0.24%) |
Mar 09, 2007 | 24.74 | 25.12 | 24.73 | 24.91 | 203,899 | +0.08(+0.33%) |
Mar 08, 2007 | 24.86 | 25.07 | 24.71 | 24.83 | 309,546 | +0.13(+0.51%) |
Mar 07, 2007 | 24.64 | 25.04 | 24.54 | 24.70 | 470,755 | +0.00(+0.00%) |
Mar 06, 2007 | 24.44 | 24.86 | 24.31 | 24.70 | 437,349 | +0.40(+1.64%) |
Mar 05, 2007 | 24.71 | 24.87 | 24.29 | 24.31 | 554,429 | -0.58(-2.35%) |
Mar 02, 2007 | 25.23 | 25.33 | 24.85 | 24.89 | 410,572 | -0.47(-1.87%) |
Mar 01, 2007 | 24.95 | 25.61 | 24.64 | 25.36 | 354,574 | +0.27(+1.06%) |
Feb 28, 2007 | 25.00 | 25.41 | 24.49 | 25.10 | 418,941 | +0.10(+0.38%) |
Feb 27, 2007 | 25.97 | 26.01 | 25.00 | 25.00 | 363,908 | -1.24(-4.73%) |
Feb 26, 2007 | 26.46 | 26.48 | 25.99 | 26.24 | 202,525 | -0.22(-0.84%) |
Feb 23, 2007 | 26.60 | 26.64 | 26.20 | 26.47 | 192,723 | -0.18(-0.67%) |
Feb 22, 2007 | 26.56 | 26.64 | 26.27 | 26.64 | 251,466 | +0.07(+0.25%) |
Feb 21, 2007 | 26.55 | 26.66 | 26.35 | 26.58 | 225,968 | -0.03(-0.11%) |
Feb 20, 2007 | 26.32 | 26.63 | 25.93 | 26.61 | 157,108 | +0.24(+0.93%) |
Feb 16, 2007 | 26.27 | 26.40 | 26.00 | 26.36 | 173,107 | +0.09(+0.34%) |
Feb 15, 2007 | 26.46 | 26.46 | 26.18 | 26.27 | 163,773 | -0.13(-0.48%) |
Feb 14, 2007 | 26.27 | 26.66 | 26.12 | 26.40 | 386,779 | +0.07(+0.25%) |
Feb 13, 2007 | 26.14 | 26.34 | 26.04 | 26.33 | 157,006 | +0.30(+1.17%) |
Feb 12, 2007 | 26.02 | 26.24 | 25.78 | 26.03 | 158,249 | +0.09(+0.34%) |
Feb 09, 2007 | 26.14 | 26.14 | 25.87 | 25.94 | 251,243 | -0.25(-0.96%) |
Feb 08, 2007 | 26.08 | 26.24 | 25.95 | 26.19 | 121,210 | +0.04(+0.14%) |
Feb 07, 2007 | 25.93 | 26.15 | 25.89 | 26.15 | 168,477 | +0.20(+0.77%) |
Feb 06, 2007 | 25.88 | 26.00 | 25.67 | 25.95 | 146,612 | +0.17(+0.66%) |
Feb 05, 2007 | 25.84 | 25.95 | 25.70 | 25.78 | 200,090 | -0.07(-0.26%) |
Feb 02, 2007 | 25.88 | 26.02 | 25.76 | 25.85 | 161,742 | +0.01(+0.03%) |