Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.65 | 26.74 | 25.99 | 26.14 | 238,293 | -0.39(-1.45%) |
Apr 27, 2007 | 25.93 | 26.59 | 25.76 | 26.53 | 191,312 | +0.60(+2.31%) |
Apr 26, 2007 | 26.11 | 26.18 | 25.56 | 25.93 | 239,578 | -0.14(-0.53%) |
Apr 25, 2007 | 25.88 | 26.29 | 25.84 | 26.06 | 100,739 | +0.21(+0.83%) |
Apr 24, 2007 | 26.65 | 26.78 | 25.76 | 25.85 | 163,965 | -0.82(-3.08%) |
Apr 23, 2007 | 27.04 | 27.21 | 26.61 | 26.67 | 171,561 | -0.27(-1.02%) |
Apr 20, 2007 | 25.88 | 27.04 | 25.67 | 26.95 | 236,773 | +1.49(+5.85%) |
Apr 19, 2007 | 26.51 | 26.51 | 25.34 | 25.46 | 304,206 | -0.33(-1.26%) |
Apr 18, 2007 | 26.35 | 26.35 | 25.68 | 25.78 | 167,003 | -0.40(-1.54%) |
Apr 17, 2007 | 26.49 | 26.52 | 25.94 | 26.18 | 95,597 | -0.39(-1.48%) |
Apr 16, 2007 | 26.13 | 26.77 | 26.13 | 26.58 | 97,818 | +0.46(+1.77%) |
Apr 13, 2007 | 26.22 | 26.23 | 25.67 | 26.11 | 93,260 | -0.06(-0.23%) |
Apr 12, 2007 | 26.14 | 26.23 | 25.67 | 26.17 | 130,307 | +0.21(+0.79%) |
Apr 11, 2007 | 25.63 | 26.05 | 25.40 | 25.97 | 246,707 | +0.38(+1.47%) |
Apr 10, 2007 | 26.18 | 26.19 | 25.29 | 25.59 | 328,748 | -0.64(-2.45%) |
Apr 09, 2007 | 27.03 | 27.03 | 26.18 | 26.23 | 229,995 | -0.83(-3.07%) |
Apr 05, 2007 | 27.26 | 27.26 | 27.01 | 27.06 | 138,488 | -0.13(-0.47%) |
Apr 04, 2007 | 26.98 | 27.60 | 26.83 | 27.19 | 266,458 | +0.16(+0.60%) |
Apr 03, 2007 | 26.69 | 27.37 | 26.53 | 27.03 | 333,306 | +0.50(+1.87%) |
Apr 02, 2007 | 27.15 | 27.16 | 26.41 | 26.53 | 271,483 | -0.67(-2.45%) |
Mar 30, 2007 | 26.31 | 27.79 | 26.31 | 27.20 | 377,950 | +1.09(+4.16%) |
Mar 29, 2007 | 26.87 | 26.95 | 25.96 | 26.11 | 368,600 | -0.50(-1.86%) |
Mar 28, 2007 | 26.87 | 27.30 | 26.49 | 26.61 | 216,088 | -0.34(-1.27%) |
Mar 27, 2007 | 27.66 | 27.77 | 26.72 | 26.95 | 207,673 | -0.75(-2.72%) |
Mar 26, 2007 | 28.28 | 28.28 | 27.47 | 27.71 | 232,332 | -0.49(-1.73%) |
Mar 23, 2007 | 26.96 | 28.60 | 26.95 | 28.19 | 329,216 | +1.36(+5.07%) |
Mar 22, 2007 | 27.87 | 28.46 | 26.60 | 26.83 | 566,223 | -1.03(-3.69%) |
Mar 21, 2007 | 28.93 | 28.93 | 26.61 | 27.86 | 516,555 | -1.06(-3.67%) |
Mar 20, 2007 | 29.64 | 30.15 | 28.88 | 28.92 | 302,921 | -0.68(-2.28%) |
Mar 19, 2007 | 29.56 | 30.10 | 29.49 | 29.60 | 183,248 | +0.34(+1.17%) |
Mar 16, 2007 | 29.19 | 29.43 | 28.96 | 29.26 | 249,161 | +0.08(+0.26%) |
Mar 15, 2007 | 28.82 | 29.26 | 28.82 | 29.18 | 162,913 | +0.39(+1.37%) |
Mar 14, 2007 | 28.13 | 28.90 | 28.13 | 28.78 | 225,671 | +0.66(+2.34%) |
Mar 13, 2007 | 28.44 | 28.54 | 27.89 | 28.13 | 137,085 | -0.32(-1.11%) |
Mar 12, 2007 | 28.29 | 28.66 | 28.00 | 28.44 | 104,479 | +0.21(+0.73%) |
Mar 09, 2007 | 28.39 | 28.54 | 27.90 | 28.24 | 124,580 | +0.06(+0.21%) |
Mar 08, 2007 | 29.01 | 29.09 | 28.05 | 28.18 | 252,434 | +0.10(+0.37%) |
Mar 07, 2007 | 27.78 | 28.49 | 27.38 | 28.07 | 198,791 | +0.31(+1.11%) |
Mar 06, 2007 | 27.72 | 27.98 | 27.18 | 27.77 | 140,942 | +0.39(+1.41%) |
Mar 05, 2007 | 27.77 | 28.07 | 27.03 | 27.38 | 226,372 | -0.60(-2.14%) |
Mar 02, 2007 | 28.66 | 28.74 | 27.93 | 27.98 | 253,252 | -0.86(-2.97%) |
Mar 01, 2007 | 28.24 | 29.16 | 27.82 | 28.84 | 303,086 | -0.60(-2.03%) |
Feb 28, 2007 | 29.06 | 29.79 | 28.32 | 29.43 | 350,953 | +0.59(+2.05%) |
Feb 27, 2007 | 30.87 | 30.87 | 28.66 | 28.84 | 271,366 | -2.13(-6.88%) |
Feb 26, 2007 | 30.72 | 31.39 | 30.59 | 30.98 | 196,504 | +0.50(+1.66%) |
Feb 23, 2007 | 30.38 | 30.73 | 30.03 | 30.47 | 169,808 | +0.09(+0.28%) |
Feb 22, 2007 | 30.41 | 30.53 | 29.91 | 30.38 | 218,542 | -0.03(-0.08%) |
Feb 21, 2007 | 29.88 | 30.42 | 29.67 | 30.41 | 135,917 | +0.54(+1.80%) |
Feb 20, 2007 | 29.44 | 30.32 | 29.23 | 29.87 | 109,855 | +0.47(+1.60%) |
Feb 16, 2007 | 29.12 | 29.46 | 28.66 | 29.40 | 98,519 | +0.29(+1.00%) |
Feb 15, 2007 | 29.73 | 29.74 | 28.84 | 29.11 | 273,587 | -0.50(-1.70%) |
Feb 14, 2007 | 28.93 | 30.58 | 28.93 | 29.61 | 232,800 | +0.86(+2.98%) |
Feb 13, 2007 | 28.92 | 29.04 | 28.59 | 28.76 | 119,205 | +0.01(+0.03%) |
Feb 12, 2007 | 28.72 | 29.04 | 28.37 | 28.75 | 151,577 | +0.08(+0.27%) |
Feb 09, 2007 | 28.90 | 28.92 | 28.45 | 28.67 | 159,290 | -0.03(-0.12%) |
Feb 08, 2007 | 28.27 | 28.78 | 28.18 | 28.71 | 126,217 | +0.47(+1.67%) |
Feb 07, 2007 | 28.37 | 28.58 | 28.09 | 28.24 | 329,099 | -0.21(-0.75%) |
Feb 06, 2007 | 27.92 | 28.79 | 27.92 | 28.45 | 261,900 | +0.53(+1.90%) |
Feb 05, 2007 | 27.94 | 28.10 | 27.30 | 27.92 | 235,605 | +0.11(+0.40%) |
Feb 02, 2007 | 28.07 | 28.09 | 27.40 | 27.81 | 182,664 | -0.16(-0.58%) |