Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.95 | 26.95 | 26.72 | 26.75 | 248,613 | -0.20(-0.75%) |
Apr 27, 2007 | 27.01 | 27.02 | 26.80 | 26.95 | 197,595 | -0.12(-0.44%) |
Apr 26, 2007 | 27.19 | 27.20 | 27.04 | 27.07 | 137,466 | -0.14(-0.51%) |
Apr 25, 2007 | 27.12 | 27.27 | 27.07 | 27.21 | 222,496 | +0.14(+0.51%) |
Apr 24, 2007 | 27.16 | 27.21 | 26.93 | 27.07 | 197,190 | -0.11(-0.40%) |
Apr 23, 2007 | 27.12 | 27.23 | 27.09 | 27.18 | 189,901 | +0.12(+0.44%) |
Apr 20, 2007 | 26.98 | 27.09 | 26.75 | 27.06 | 176,742 | +0.17(+0.64%) |
Apr 19, 2007 | 26.79 | 26.96 | 26.79 | 26.89 | 179,374 | +0.00(+0.00%) |
Apr 18, 2007 | 26.85 | 26.94 | 26.80 | 26.89 | 154,472 | +0.00(+0.00%) |
Apr 17, 2007 | 26.77 | 26.97 | 26.74 | 26.89 | 192,533 | +0.12(+0.44%) |
Apr 16, 2007 | 26.67 | 26.87 | 26.58 | 26.77 | 230,757 | +0.16(+0.61%) |
Apr 13, 2007 | 26.56 | 26.67 | 26.40 | 26.60 | 186,662 | +0.04(+0.15%) |
Apr 12, 2007 | 26.40 | 26.56 | 26.25 | 26.56 | 181,398 | +0.16(+0.62%) |
Apr 11, 2007 | 26.28 | 26.43 | 26.17 | 26.40 | 147,791 | +0.13(+0.49%) |
Apr 10, 2007 | 26.29 | 26.38 | 26.26 | 26.27 | 113,171 | -0.02(-0.08%) |
Apr 09, 2007 | 26.45 | 26.45 | 26.24 | 26.29 | 174,515 | -0.15(-0.56%) |
Apr 05, 2007 | 26.42 | 26.54 | 26.33 | 26.44 | 166,214 | +0.02(+0.07%) |
Apr 04, 2007 | 26.34 | 26.42 | 26.22 | 26.42 | 207,920 | +0.08(+0.32%) |
Apr 03, 2007 | 26.28 | 26.35 | 26.21 | 26.34 | 255,901 | +0.13(+0.49%) |
Apr 02, 2007 | 26.21 | 26.30 | 26.07 | 26.21 | 201,846 | +0.01(+0.04%) |
Mar 30, 2007 | 26.18 | 26.26 | 26.06 | 26.20 | 166,822 | +0.04(+0.17%) |
Mar 29, 2007 | 26.22 | 26.32 | 26.07 | 26.15 | 178,564 | +0.03(+0.13%) |
Mar 28, 2007 | 26.35 | 26.43 | 26.09 | 26.12 | 316,435 | -0.26(-0.99%) |
Mar 27, 2007 | 26.43 | 26.48 | 26.21 | 26.38 | 124,104 | -0.09(-0.35%) |
Mar 26, 2007 | 26.70 | 26.91 | 26.35 | 26.48 | 185,650 | -0.17(-0.65%) |
Mar 23, 2007 | 26.61 | 26.70 | 26.51 | 26.65 | 214,601 | +0.09(+0.33%) |
Mar 22, 2007 | 26.41 | 26.56 | 26.33 | 26.56 | 193,141 | +0.27(+1.01%) |
Mar 21, 2007 | 26.08 | 26.36 | 25.91 | 26.29 | 181,398 | +0.27(+1.04%) |
Mar 20, 2007 | 26.03 | 26.07 | 25.93 | 26.02 | 198,809 | +0.00(+0.00%) |
Mar 19, 2007 | 25.93 | 26.07 | 25.91 | 26.02 | 185,650 | +0.19(+0.75%) |
Mar 16, 2007 | 25.81 | 25.96 | 25.58 | 25.83 | 201,036 | +0.02(+0.10%) |
Mar 15, 2007 | 25.52 | 25.84 | 25.49 | 25.80 | 229,582 | +0.31(+1.22%) |
Mar 14, 2007 | 25.54 | 25.77 | 24.93 | 25.49 | 341,539 | -0.01(-0.04%) |
Mar 13, 2007 | 26.11 | 25.97 | 25.49 | 25.50 | 223,914 | -0.61(-2.33%) |
Mar 12, 2007 | 26.08 | 26.20 | 25.88 | 26.11 | 409,564 | +0.11(+0.44%) |
Mar 09, 2007 | 26.01 | 26.09 | 25.96 | 26.00 | 365,024 | +0.01(+0.06%) |
Mar 08, 2007 | 25.96 | 26.00 | 25.86 | 25.98 | 381,220 | +0.07(+0.27%) |
Mar 07, 2007 | 25.94 | 26.01 | 25.90 | 25.91 | 757,380 | -0.04(-0.17%) |
Mar 06, 2007 | 25.93 | 26.01 | 25.89 | 25.96 | 440,135 | +0.14(+0.55%) |
Mar 05, 2007 | 25.91 | 25.91 | 25.57 | 25.81 | 521,523 | -0.16(-0.61%) |
Mar 02, 2007 | 26.33 | 26.33 | 25.93 | 25.97 | 295,785 | -0.36(-1.37%) |
Mar 01, 2007 | 26.20 | 26.44 | 25.73 | 26.33 | 372,632 | +0.00(+0.02%) |
Feb 28, 2007 | 26.33 | 26.38 | 26.01 | 26.33 | 372,717 | -0.03(-0.13%) |
Feb 27, 2007 | 26.78 | 26.78 | 26.19 | 26.36 | 186,257 | -0.52(-1.95%) |
Feb 26, 2007 | 26.97 | 26.98 | 26.67 | 26.89 | 329,190 | -0.06(-0.24%) |
Feb 23, 2007 | 26.99 | 27.14 | 26.84 | 26.95 | 288,092 | -0.02(-0.07%) |
Feb 22, 2007 | 26.92 | 27.04 | 26.83 | 26.97 | 262,582 | +0.02(+0.07%) |
Feb 21, 2007 | 26.92 | 27.09 | 26.85 | 26.95 | 295,177 | +0.00(+0.00%) |
Feb 20, 2007 | 26.96 | 26.99 | 26.78 | 26.95 | 344,576 | -0.06(-0.24%) |
Feb 16, 2007 | 26.90 | 27.03 | 26.79 | 27.01 | 349,435 | +0.11(+0.42%) |
Feb 15, 2007 | 26.34 | 26.96 | 26.34 | 26.90 | 665,466 | +0.55(+2.10%) |
Feb 14, 2007 | 26.14 | 26.35 | 26.00 | 26.35 | 551,705 | +0.22(+0.83%) |
Feb 13, 2007 | 26.23 | 26.41 | 25.93 | 26.13 | 435,478 | -0.09(-0.34%) |
Feb 12, 2007 | 26.06 | 26.45 | 25.93 | 26.22 | 710,694 | -0.50(-1.89%) |
Feb 09, 2007 | 26.75 | 26.75 | 26.38 | 26.72 | 267,036 | -0.02(-0.09%) |
Feb 08, 2007 | 26.74 | 26.83 | 26.67 | 26.75 | 255,092 | +0.03(+0.13%) |
Feb 07, 2007 | 26.64 | 26.72 | 26.36 | 26.71 | 256,306 | +0.07(+0.26%) |
Feb 06, 2007 | 26.40 | 26.64 | 26.28 | 26.64 | 268,656 | +0.22(+0.84%) |
Feb 05, 2007 | 26.32 | 26.61 | 26.18 | 26.42 | 287,484 | +0.10(+0.39%) |
Feb 02, 2007 | 26.28 | 26.36 | 26.18 | 26.32 | 138,276 | +0.09(+0.34%) |