Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.67 | 26.19 | 24.51 | 24.52 | 122,685 | -1.09(-4.24%) |
Apr 27, 2007 | 26.07 | 26.35 | 25.61 | 25.61 | 88,976 | -0.70(-2.66%) |
Apr 26, 2007 | 25.06 | 26.60 | 24.59 | 26.31 | 216,487 | +1.61(+6.52%) |
Apr 25, 2007 | 24.20 | 24.90 | 24.20 | 24.70 | 101,080 | +0.44(+1.82%) |
Apr 24, 2007 | 24.23 | 24.40 | 23.27 | 24.26 | 58,352 | +0.01(+0.04%) |
Apr 23, 2007 | 23.70 | 24.37 | 23.70 | 24.25 | 63,918 | +0.50(+2.09%) |
Apr 20, 2007 | 23.84 | 24.14 | 23.41 | 23.75 | 74,173 | +0.27(+1.14%) |
Apr 19, 2007 | 23.03 | 23.93 | 22.73 | 23.48 | 148,066 | +0.29(+1.27%) |
Apr 18, 2007 | 23.38 | 23.52 | 23.07 | 23.19 | 49,020 | -0.23(-0.98%) |
Apr 17, 2007 | 23.67 | 23.67 | 23.14 | 23.42 | 75,162 | -0.18(-0.78%) |
Apr 16, 2007 | 23.33 | 23.61 | 23.22 | 23.60 | 46,041 | +0.39(+1.66%) |
Apr 13, 2007 | 23.19 | 23.33 | 22.96 | 23.22 | 55,434 | -0.03(-0.12%) |
Apr 12, 2007 | 22.93 | 23.62 | 22.68 | 23.25 | 82,884 | +0.21(+0.92%) |
Apr 11, 2007 | 23.21 | 23.46 | 22.70 | 23.03 | 75,587 | -0.12(-0.52%) |
Apr 10, 2007 | 23.95 | 24.09 | 23.12 | 23.15 | 86,527 | -0.72(-3.00%) |
Apr 09, 2007 | 23.74 | 23.99 | 23.65 | 23.87 | 101,697 | +0.20(+0.85%) |
Apr 05, 2007 | 23.67 | 23.83 | 23.53 | 23.67 | 34,997 | +0.04(+0.16%) |
Apr 04, 2007 | 24.03 | 24.04 | 23.42 | 23.63 | 62,837 | -0.45(-1.87%) |
Apr 03, 2007 | 23.82 | 24.42 | 23.71 | 24.08 | 87,338 | +0.31(+1.32%) |
Apr 02, 2007 | 23.93 | 24.23 | 23.01 | 23.77 | 62,969 | -0.14(-0.58%) |
Mar 30, 2007 | 23.99 | 24.24 | 23.31 | 23.91 | 77,665 | -0.07(-0.31%) |
Mar 29, 2007 | 24.22 | 24.32 | 23.82 | 23.98 | 70,667 | -0.12(-0.50%) |
Mar 28, 2007 | 23.83 | 24.32 | 23.55 | 24.10 | 112,676 | +0.10(+0.42%) |
Mar 27, 2007 | 24.67 | 24.67 | 23.77 | 24.00 | 61,307 | -0.70(-2.83%) |
Mar 26, 2007 | 24.87 | 24.87 | 24.31 | 24.70 | 57,982 | -0.17(-0.70%) |
Mar 23, 2007 | 24.83 | 25.15 | 24.72 | 24.87 | 124,434 | +0.06(+0.26%) |
Mar 22, 2007 | 24.97 | 25.00 | 24.32 | 24.81 | 101,578 | -0.13(-0.52%) |
Mar 21, 2007 | 24.02 | 24.96 | 23.85 | 24.94 | 71,470 | +1.00(+4.19%) |
Mar 20, 2007 | 24.08 | 24.08 | 23.71 | 23.94 | 68,333 | -0.23(-0.95%) |
Mar 19, 2007 | 23.92 | 24.37 | 23.81 | 24.17 | 114,553 | +0.36(+1.51%) |
Mar 16, 2007 | 23.05 | 23.87 | 22.93 | 23.81 | 210,131 | +0.74(+3.23%) |
Mar 15, 2007 | 23.37 | 23.50 | 22.73 | 23.06 | 72,377 | -0.28(-1.18%) |
Mar 14, 2007 | 23.03 | 23.46 | 22.98 | 23.34 | 41,362 | +0.26(+1.12%) |
Mar 13, 2007 | 23.48 | 23.75 | 22.63 | 23.08 | 103,114 | -0.40(-1.68%) |
Mar 12, 2007 | 23.85 | 24.02 | 23.29 | 23.48 | 94,494 | -0.64(-2.67%) |
Mar 09, 2007 | 23.95 | 24.38 | 23.78 | 24.12 | 74,681 | +0.40(+1.67%) |
Mar 08, 2007 | 23.79 | 24.27 | 23.56 | 23.72 | 68,342 | +0.24(+1.02%) |
Mar 07, 2007 | 23.38 | 23.86 | 23.26 | 23.48 | 125,136 | -0.22(-0.93%) |
Mar 06, 2007 | 23.14 | 23.94 | 22.87 | 23.71 | 212,787 | +0.73(+3.16%) |
Mar 05, 2007 | 23.24 | 23.63 | 22.93 | 22.98 | 185,640 | -0.63(-2.65%) |
Mar 02, 2007 | 23.88 | 24.05 | 23.25 | 23.60 | 1,696,042 | -0.49(-2.02%) |
Mar 01, 2007 | 23.40 | 24.09 | 23.02 | 24.09 | 203,807 | +0.17(+0.69%) |
Feb 28, 2007 | 23.40 | 24.10 | 23.03 | 23.93 | 208,687 | +0.58(+2.48%) |
Feb 27, 2007 | 23.78 | 24.32 | 23.28 | 23.35 | 228,632 | -0.80(-3.31%) |
Feb 26, 2007 | 24.08 | 24.37 | 23.92 | 24.15 | 148,230 | +0.20(+0.84%) |
Feb 23, 2007 | 24.02 | 24.18 | 23.68 | 23.94 | 203,224 | -0.05(-0.19%) |
Feb 22, 2007 | 23.71 | 24.17 | 23.53 | 23.99 | 515,838 | +1.59(+7.10%) |
Feb 21, 2007 | 21.96 | 22.57 | 21.63 | 22.40 | 133,634 | +0.33(+1.50%) |
Feb 20, 2007 | 21.64 | 22.07 | 21.43 | 22.07 | 65,605 | +0.35(+1.61%) |
Feb 16, 2007 | 21.98 | 22.00 | 21.33 | 21.72 | 57,673 | -0.20(-0.92%) |
Feb 15, 2007 | 21.79 | 22.00 | 21.71 | 21.92 | 27,031 | +0.15(+0.68%) |
Feb 14, 2007 | 21.54 | 22.38 | 21.48 | 21.77 | 45,554 | +0.19(+0.89%) |
Feb 13, 2007 | 21.63 | 21.98 | 21.48 | 21.58 | 52,280 | -0.04(-0.17%) |
Feb 12, 2007 | 21.81 | 22.32 | 21.54 | 21.62 | 54,627 | -0.26(-1.18%) |
Feb 09, 2007 | 23.03 | 23.03 | 21.82 | 21.88 | 85,172 | -1.20(-5.22%) |
Feb 08, 2007 | 23.20 | 23.22 | 22.82 | 23.08 | 46,246 | -0.11(-0.48%) |
Feb 07, 2007 | 22.86 | 23.22 | 22.86 | 23.19 | 44,142 | +0.31(+1.37%) |
Feb 06, 2007 | 23.22 | 23.23 | 22.58 | 22.88 | 62,270 | -0.17(-0.72%) |
Feb 05, 2007 | 22.99 | 23.22 | 22.81 | 23.04 | 52,997 | -0.01(-0.04%) |
Feb 02, 2007 | 22.58 | 23.22 | 22.58 | 23.05 | 53,012 | +0.46(+2.04%) |