Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.47 | 25.65 | 25.13 | 25.15 | 1,768,308 | -0.32(-1.26%) |
Apr 27, 2007 | 24.68 | 25.47 | 24.53 | 25.47 | 2,969,418 | +0.79(+3.21%) |
Apr 26, 2007 | 24.75 | 24.82 | 24.36 | 24.68 | 1,916,609 | -0.12(-0.49%) |
Apr 25, 2007 | 24.99 | 25.00 | 24.60 | 24.80 | 1,303,335 | -0.06(-0.23%) |
Apr 24, 2007 | 25.25 | 25.25 | 24.68 | 24.85 | 2,485,945 | -0.41(-1.64%) |
Apr 23, 2007 | 25.36 | 25.74 | 25.16 | 25.27 | 1,743,383 | -0.09(-0.37%) |
Apr 20, 2007 | 25.56 | 25.66 | 25.24 | 25.36 | 1,071,127 | +0.06(+0.23%) |
Apr 19, 2007 | 25.28 | 25.49 | 25.05 | 25.30 | 1,385,126 | -0.14(-0.53%) |
Apr 18, 2007 | 25.70 | 25.75 | 25.43 | 25.44 | 1,332,046 | -0.31(-1.22%) |
Apr 17, 2007 | 25.82 | 26.04 | 25.67 | 25.75 | 1,265,661 | -0.06(-0.25%) |
Apr 16, 2007 | 25.93 | 26.15 | 25.63 | 25.82 | 1,490,447 | +0.17(+0.67%) |
Apr 13, 2007 | 25.73 | 25.73 | 25.42 | 25.65 | 1,015,106 | -0.01(-0.03%) |
Apr 12, 2007 | 25.62 | 25.75 | 25.06 | 25.65 | 1,669,995 | -0.06(-0.25%) |
Apr 11, 2007 | 26.06 | 26.21 | 25.70 | 25.72 | 1,208,941 | -0.28(-1.07%) |
Apr 10, 2007 | 26.00 | 26.11 | 25.88 | 26.00 | 493,687 | +0.06(+0.25%) |
Apr 09, 2007 | 26.08 | 26.15 | 25.78 | 25.93 | 1,152,638 | -0.14(-0.55%) |
Apr 05, 2007 | 25.87 | 26.27 | 25.83 | 26.08 | 1,106,561 | +0.21(+0.80%) |
Apr 04, 2007 | 25.98 | 26.08 | 25.80 | 25.87 | 1,474,621 | -0.07(-0.28%) |
Apr 03, 2007 | 25.82 | 26.38 | 25.79 | 25.94 | 2,625,999 | +0.13(+0.50%) |
Apr 02, 2007 | 25.32 | 25.84 | 25.30 | 25.81 | 2,579,641 | +0.49(+1.95%) |
Mar 30, 2007 | 24.71 | 25.36 | 24.63 | 25.32 | 2,756,388 | +0.59(+2.40%) |
Mar 29, 2007 | 24.86 | 25.13 | 24.68 | 24.73 | 3,034,534 | -0.19(-0.75%) |
Mar 28, 2007 | 24.73 | 25.11 | 24.60 | 24.91 | 2,434,686 | +0.06(+0.23%) |
Mar 27, 2007 | 24.80 | 25.13 | 24.64 | 24.85 | 1,978,952 | -0.06(-0.23%) |
Mar 26, 2007 | 24.65 | 24.94 | 24.61 | 24.91 | 2,166,204 | +0.18(+0.72%) |
Mar 23, 2007 | 24.83 | 24.90 | 24.66 | 24.73 | 2,810,449 | -0.09(-0.37%) |
Mar 22, 2007 | 25.31 | 25.63 | 24.38 | 24.83 | 8,524,203 | +0.14(+0.55%) |
Mar 21, 2007 | 25.35 | 25.35 | 24.59 | 24.69 | 4,436,911 | -0.74(-2.89%) |
Mar 20, 2007 | 25.28 | 25.70 | 25.18 | 25.43 | 2,246,174 | +0.22(+0.88%) |
Mar 19, 2007 | 25.43 | 25.83 | 25.14 | 25.20 | 2,421,941 | -0.02(-0.08%) |
Mar 16, 2007 | 24.73 | 25.70 | 24.63 | 25.23 | 5,473,842 | +0.56(+2.29%) |
Mar 15, 2007 | 24.70 | 25.37 | 24.63 | 24.66 | 2,946,440 | -0.04(-0.14%) |
Mar 14, 2007 | 24.26 | 24.85 | 24.06 | 24.70 | 3,373,323 | +0.45(+1.86%) |
Mar 13, 2007 | 24.78 | 24.84 | 24.13 | 24.25 | 2,541,967 | -0.53(-2.13%) |
Mar 12, 2007 | 24.48 | 24.93 | 24.30 | 24.78 | 1,231,488 | +0.52(+2.15%) |
Mar 09, 2007 | 24.37 | 24.42 | 24.02 | 24.26 | 758,528 | +0.06(+0.27%) |
Mar 08, 2007 | 23.98 | 24.48 | 23.96 | 24.19 | 1,558,372 | +0.39(+1.62%) |
Mar 07, 2007 | 23.36 | 23.92 | 23.36 | 23.81 | 1,071,967 | +0.36(+1.52%) |
Mar 06, 2007 | 23.39 | 23.63 | 23.23 | 23.45 | 1,024,909 | +0.21(+0.89%) |
Mar 05, 2007 | 23.67 | 23.98 | 23.24 | 23.24 | 1,075,329 | -0.64(-2.69%) |
Mar 02, 2007 | 23.93 | 24.35 | 23.74 | 23.88 | 1,148,436 | -0.07(-0.30%) |
Mar 01, 2007 | 23.81 | 24.11 | 23.48 | 23.96 | 2,670,509 | -0.15(-0.62%) |
Feb 28, 2007 | 24.39 | 24.61 | 24.03 | 24.11 | 3,044,898 | -0.28(-1.14%) |
Feb 27, 2007 | 25.24 | 25.36 | 24.38 | 24.38 | 2,525,020 | -1.15(-4.50%) |
Feb 26, 2007 | 25.67 | 25.69 | 25.50 | 25.53 | 1,260,828 | -0.03(-0.11%) |
Feb 23, 2007 | 25.56 | 25.93 | 25.47 | 25.56 | 1,037,094 | +0.04(+0.14%) |
Feb 22, 2007 | 25.35 | 25.59 | 25.23 | 25.53 | 950,401 | +0.19(+0.73%) |
Feb 21, 2007 | 25.73 | 25.84 | 25.30 | 25.34 | 1,177,708 | -0.52(-2.02%) |
Feb 20, 2007 | 24.97 | 25.93 | 24.90 | 25.86 | 1,728,957 | +0.85(+3.40%) |
Feb 16, 2007 | 25.04 | 25.10 | 24.87 | 25.01 | 951,662 | -0.04(-0.14%) |
Feb 15, 2007 | 25.05 | 25.18 | 24.91 | 25.05 | 620,015 | -0.05(-0.20%) |
Feb 14, 2007 | 24.85 | 25.19 | 24.63 | 25.10 | 1,651,141 | +0.32(+1.30%) |
Feb 13, 2007 | 24.70 | 24.91 | 24.61 | 24.78 | 579,749 | +0.14(+0.55%) |
Feb 12, 2007 | 24.85 | 24.88 | 24.55 | 24.64 | 564,337 | -0.10(-0.40%) |
Feb 09, 2007 | 25.04 | 25.12 | 24.63 | 24.74 | 688,081 | -0.30(-1.20%) |
Feb 08, 2007 | 24.99 | 25.28 | 24.93 | 25.04 | 792,281 | +0.01(+0.06%) |
Feb 07, 2007 | 25.35 | 25.35 | 24.93 | 25.03 | 841,440 | -0.29(-1.16%) |
Feb 06, 2007 | 25.15 | 25.35 | 25.00 | 25.32 | 796,062 | +0.19(+0.74%) |
Feb 05, 2007 | 25.35 | 25.44 | 25.08 | 25.13 | 639,203 | -0.29(-1.15%) |
Feb 02, 2007 | 25.62 | 25.88 | 25.35 | 25.43 | 1,777,836 | -0.21(-0.81%) |