Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.36 | 25.44 | 24.90 | 24.98 | 657,120 | -0.37(-1.45%) |
Apr 27, 2007 | 25.28 | 25.58 | 25.28 | 25.35 | 559,370 | +0.04(+0.17%) |
Apr 26, 2007 | 25.33 | 25.47 | 25.17 | 25.31 | 1,058,618 | -0.07(-0.26%) |
Apr 25, 2007 | 25.47 | 25.53 | 25.23 | 25.37 | 569,595 | -0.02(-0.09%) |
Apr 24, 2007 | 25.32 | 25.60 | 25.02 | 25.39 | 900,200 | +0.07(+0.29%) |
Apr 23, 2007 | 25.03 | 25.41 | 24.95 | 25.32 | 1,023,445 | +0.16(+0.64%) |
Apr 20, 2007 | 25.56 | 25.58 | 25.03 | 25.16 | 868,162 | +0.10(+0.38%) |
Apr 19, 2007 | 24.79 | 25.20 | 24.75 | 25.06 | 1,292,973 | -0.14(-0.55%) |
Apr 18, 2007 | 25.32 | 25.34 | 24.99 | 25.20 | 1,597,539 | -0.13(-0.52%) |
Apr 17, 2007 | 25.28 | 25.34 | 24.98 | 25.34 | 1,004,222 | +0.05(+0.20%) |
Apr 16, 2007 | 25.47 | 25.60 | 25.17 | 25.28 | 525,492 | +0.04(+0.14%) |
Apr 13, 2007 | 25.30 | 25.42 | 25.14 | 25.25 | 1,262,026 | +0.15(+0.58%) |
Apr 12, 2007 | 24.94 | 25.32 | 24.59 | 25.10 | 1,205,584 | -3.13(-11.09%) |
Apr 11, 2007 | 28.48 | 28.58 | 28.05 | 28.23 | 863,527 | -0.12(-0.44%) |
Apr 10, 2007 | 28.28 | 28.60 | 28.24 | 28.36 | 512,881 | +0.15(+0.52%) |
Apr 09, 2007 | 28.50 | 28.55 | 28.12 | 28.21 | 328,424 | -0.13(-0.47%) |
Apr 05, 2007 | 28.60 | 28.68 | 28.30 | 28.34 | 440,216 | -0.15(-0.51%) |
Apr 04, 2007 | 28.56 | 28.80 | 28.31 | 28.49 | 668,436 | +0.02(+0.08%) |
Apr 03, 2007 | 27.99 | 28.52 | 27.98 | 28.47 | 733,466 | +0.67(+2.40%) |
Apr 02, 2007 | 27.47 | 27.86 | 27.45 | 27.80 | 583,092 | +0.44(+1.61%) |
Mar 30, 2007 | 26.98 | 27.36 | 26.98 | 27.36 | 567,686 | +0.38(+1.41%) |
Mar 29, 2007 | 26.63 | 27.12 | 26.57 | 26.98 | 785,681 | +0.57(+2.17%) |
Mar 28, 2007 | 26.42 | 26.77 | 26.19 | 26.41 | 704,564 | -0.04(-0.17%) |
Mar 27, 2007 | 27.43 | 27.43 | 26.42 | 26.45 | 531,422 | -0.23(-0.85%) |
Mar 26, 2007 | 27.21 | 27.21 | 26.58 | 26.68 | 555,280 | -0.61(-2.23%) |
Mar 23, 2007 | 27.29 | 27.54 | 27.21 | 27.29 | 254,804 | +0.03(+0.11%) |
Mar 22, 2007 | 27.39 | 27.58 | 27.21 | 27.26 | 298,976 | -0.15(-0.54%) |
Mar 21, 2007 | 26.88 | 27.58 | 26.63 | 27.40 | 458,348 | +0.53(+1.97%) |
Mar 20, 2007 | 26.70 | 27.00 | 26.63 | 26.88 | 367,415 | +0.21(+0.77%) |
Mar 19, 2007 | 26.46 | 26.79 | 26.33 | 26.67 | 530,740 | +0.27(+1.03%) |
Mar 16, 2007 | 26.44 | 26.57 | 26.01 | 26.40 | 839,669 | -0.04(-0.17%) |
Mar 15, 2007 | 26.53 | 26.76 | 26.24 | 26.44 | 685,614 | -0.03(-0.11%) |
Mar 14, 2007 | 26.04 | 26.47 | 25.80 | 26.47 | 964,958 | +0.33(+1.26%) |
Mar 13, 2007 | 27.06 | 26.85 | 26.08 | 26.14 | 462,029 | -0.92(-3.39%) |
Mar 12, 2007 | 26.84 | 27.30 | 26.78 | 27.06 | 552,826 | -0.12(-0.43%) |
Mar 09, 2007 | 27.51 | 27.69 | 26.99 | 27.18 | 691,749 | -0.04(-0.13%) |
Mar 08, 2007 | 27.05 | 27.48 | 26.79 | 27.21 | 646,623 | +0.34(+1.28%) |
Mar 07, 2007 | 26.42 | 27.14 | 26.41 | 26.87 | 3,061,337 | +0.38(+1.44%) |
Mar 06, 2007 | 25.92 | 26.72 | 25.92 | 26.49 | 1,637,621 | +0.78(+3.05%) |
Mar 05, 2007 | 26.55 | 26.94 | 25.64 | 25.70 | 1,164,412 | -1.51(-5.55%) |
Mar 02, 2007 | 27.89 | 28.00 | 27.18 | 27.21 | 492,567 | -0.79(-2.83%) |
Mar 01, 2007 | 28.42 | 28.57 | 27.19 | 28.01 | 514,070 | -0.41(-1.45%) |
Feb 28, 2007 | 28.09 | 29.03 | 27.81 | 28.42 | 971,775 | +0.32(+1.15%) |
Feb 27, 2007 | 29.63 | 30.07 | 27.18 | 28.09 | 1,238,440 | -2.31(-7.60%) |
Feb 26, 2007 | 30.78 | 30.88 | 29.78 | 30.40 | 400,839 | -0.37(-1.22%) |
Feb 23, 2007 | 31.30 | 31.32 | 30.70 | 30.78 | 222,630 | -0.62(-1.99%) |
Feb 22, 2007 | 31.69 | 31.75 | 31.17 | 31.40 | 226,174 | -0.27(-0.86%) |
Feb 21, 2007 | 31.69 | 31.78 | 31.50 | 31.67 | 256,713 | -0.15(-0.48%) |
Feb 20, 2007 | 31.25 | 32.00 | 30.92 | 31.83 | 356,372 | +0.21(+0.67%) |
Feb 16, 2007 | 31.66 | 31.67 | 31.14 | 31.61 | 321,334 | -0.04(-0.14%) |
Feb 15, 2007 | 31.56 | 31.76 | 31.36 | 31.66 | 282,480 | +0.07(+0.23%) |
Feb 14, 2007 | 31.67 | 32.01 | 31.43 | 31.58 | 516,310 | -0.08(-0.25%) |
Feb 13, 2007 | 30.72 | 31.80 | 30.72 | 31.67 | 534,709 | +0.65(+2.08%) |
Feb 12, 2007 | 31.31 | 31.36 | 30.57 | 31.02 | 449,214 | -0.29(-0.94%) |
Feb 09, 2007 | 31.84 | 32.11 | 30.55 | 31.31 | 720,378 | -0.60(-1.88%) |
Feb 08, 2007 | 32.27 | 32.41 | 31.81 | 31.91 | 232,173 | -0.37(-1.16%) |
Feb 07, 2007 | 31.64 | 32.29 | 31.58 | 32.29 | 498,839 | +0.72(+2.28%) |
Feb 06, 2007 | 31.34 | 31.67 | 31.30 | 31.57 | 223,857 | +0.26(+0.82%) |
Feb 05, 2007 | 31.03 | 31.39 | 31.03 | 31.31 | 366,051 | +0.32(+1.04%) |
Feb 02, 2007 | 31.38 | 31.40 | 30.92 | 30.99 | 332,650 | -0.15(-0.49%) |