Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.58 | 25.78 | 25.22 | 25.23 | 420,500 | -0.27(-1.06%) |
Apr 27, 2007 | 25.65 | 25.74 | 25.50 | 25.50 | 287,900 | -0.17(-0.66%) |
Apr 26, 2007 | 25.29 | 25.69 | 25.29 | 25.67 | 311,700 | +0.30(+1.18%) |
Apr 25, 2007 | 25.40 | 25.57 | 25.06 | 25.37 | 723,200 | +0.14(+0.55%) |
Apr 24, 2007 | 25.66 | 25.70 | 25.07 | 25.23 | 445,300 | -0.32(-1.25%) |
Apr 23, 2007 | 25.67 | 25.75 | 25.44 | 25.55 | 186,500 | -0.09(-0.35%) |
Apr 20, 2007 | 25.07 | 26.06 | 25.07 | 25.64 | 637,900 | +0.57(+2.27%) |
Apr 19, 2007 | 25.13 | 25.28 | 24.82 | 25.07 | 537,500 | -0.32(-1.26%) |
Apr 18, 2007 | 25.62 | 25.76 | 25.32 | 25.39 | 682,100 | -0.37(-1.44%) |
Apr 17, 2007 | 25.83 | 26.23 | 25.68 | 25.76 | 503,500 | -0.13(-0.50%) |
Apr 16, 2007 | 25.74 | 25.98 | 25.59 | 25.89 | 514,300 | +0.43(+1.69%) |
Apr 13, 2007 | 25.60 | 25.73 | 25.29 | 25.46 | 689,500 | -0.08(-0.31%) |
Apr 12, 2007 | 25.16 | 25.55 | 24.96 | 25.54 | 321,600 | +0.24(+0.95%) |
Apr 11, 2007 | 25.32 | 25.45 | 25.15 | 25.30 | 352,000 | -0.09(-0.35%) |
Apr 10, 2007 | 25.01 | 25.43 | 25.01 | 25.39 | 437,900 | +0.31(+1.24%) |
Apr 09, 2007 | 25.00 | 25.14 | 24.84 | 25.08 | 507,100 | +0.12(+0.48%) |
Apr 05, 2007 | 25.06 | 25.07 | 24.86 | 24.96 | 307,200 | -0.18(-0.72%) |
Apr 04, 2007 | 24.44 | 25.16 | 24.38 | 25.14 | 928,700 | +0.76(+3.12%) |
Apr 03, 2007 | 24.45 | 24.73 | 24.27 | 24.38 | 717,100 | +0.08(+0.33%) |
Apr 02, 2007 | 24.10 | 24.40 | 23.72 | 24.30 | 568,000 | +0.35(+1.46%) |
Mar 30, 2007 | 23.88 | 24.00 | 23.66 | 23.95 | 717,300 | +0.09(+0.38%) |
Mar 29, 2007 | 23.41 | 23.97 | 23.27 | 23.86 | 648,500 | +0.48(+2.05%) |
Mar 28, 2007 | 23.43 | 23.54 | 23.25 | 23.38 | 704,100 | -0.20(-0.85%) |
Mar 27, 2007 | 23.42 | 23.64 | 23.25 | 23.58 | 348,800 | +0.04(+0.17%) |
Mar 26, 2007 | 23.45 | 23.60 | 23.14 | 23.54 | 364,300 | +0.02(+0.09%) |
Mar 23, 2007 | 23.50 | 23.78 | 23.47 | 23.52 | 438,600 | -0.24(-1.01%) |
Mar 22, 2007 | 23.78 | 24.00 | 23.55 | 23.76 | 397,600 | +0.12(+0.51%) |
Mar 21, 2007 | 23.29 | 23.70 | 23.16 | 23.64 | 537,300 | +0.45(+1.94%) |
Mar 20, 2007 | 23.16 | 23.51 | 23.07 | 23.19 | 625,400 | +0.03(+0.13%) |
Mar 19, 2007 | 22.80 | 23.19 | 22.80 | 23.16 | 877,400 | +0.60(+2.66%) |
Mar 16, 2007 | 22.78 | 22.78 | 22.36 | 22.56 | 813,900 | -0.27(-1.18%) |
Mar 15, 2007 | 22.42 | 23.01 | 22.42 | 22.83 | 697,064 | +0.35(+1.56%) |
Mar 14, 2007 | 22.13 | 22.58 | 21.99 | 22.48 | 541,200 | +0.29(+1.31%) |
Mar 13, 2007 | 22.47 | 22.42 | 22.00 | 22.19 | 617,800 | -0.28(-1.25%) |
Mar 12, 2007 | 22.23 | 22.73 | 22.08 | 22.47 | 844,300 | +0.42(+1.90%) |
Mar 09, 2007 | 21.52 | 22.37 | 21.46 | 22.05 | 1,761,900 | +0.64(+2.99%) |
Mar 08, 2007 | 20.77 | 21.52 | 20.77 | 21.41 | 1,154,800 | +0.61(+2.93%) |
Mar 07, 2007 | 20.54 | 21.06 | 20.49 | 20.80 | 626,600 | +0.10(+0.48%) |
Mar 06, 2007 | 20.10 | 20.96 | 20.00 | 20.70 | 513,100 | +0.69(+3.45%) |
Mar 05, 2007 | 19.95 | 20.32 | 19.44 | 20.01 | 1,101,200 | -0.69(-3.33%) |
Mar 02, 2007 | 20.89 | 21.16 | 20.55 | 20.70 | 364,700 | -0.28(-1.33%) |
Mar 01, 2007 | 20.77 | 21.22 | 20.45 | 20.98 | 404,345 | -0.18(-0.85%) |
Feb 28, 2007 | 20.92 | 21.38 | 20.31 | 21.16 | 677,900 | +0.16(+0.76%) |
Feb 27, 2007 | 21.33 | 22.11 | 20.05 | 21.00 | 690,300 | -1.13(-5.11%) |
Feb 26, 2007 | 22.30 | 22.50 | 21.91 | 22.13 | 716,183 | -0.11(-0.49%) |
Feb 23, 2007 | 21.86 | 22.29 | 21.73 | 22.24 | 579,000 | +0.22(+1.00%) |
Feb 22, 2007 | 21.87 | 22.05 | 21.79 | 22.02 | 255,700 | +0.15(+0.69%) |
Feb 21, 2007 | 21.84 | 22.08 | 21.80 | 21.87 | 457,500 | -0.15(-0.68%) |
Feb 20, 2007 | 21.60 | 22.11 | 21.54 | 22.02 | 362,900 | +0.24(+1.10%) |
Feb 16, 2007 | 21.77 | 21.88 | 21.58 | 21.78 | 572,500 | -0.07(-0.32%) |
Feb 15, 2007 | 22.05 | 22.18 | 21.85 | 21.85 | 563,900 | -0.25(-1.13%) |
Feb 14, 2007 | 21.98 | 22.20 | 21.76 | 22.10 | 373,928 | +0.08(+0.36%) |
Feb 13, 2007 | 21.76 | 22.08 | 21.76 | 22.02 | 323,492 | +0.23(+1.06%) |
Feb 12, 2007 | 22.14 | 22.14 | 21.61 | 21.79 | 394,200 | -0.25(-1.13%) |
Feb 09, 2007 | 22.13 | 22.20 | 21.88 | 22.04 | 302,300 | -0.13(-0.59%) |
Feb 08, 2007 | 21.99 | 22.32 | 21.94 | 22.17 | 505,500 | -0.04(-0.18%) |
Feb 07, 2007 | 21.96 | 22.42 | 21.81 | 22.21 | 607,500 | +0.38(+1.74%) |
Feb 06, 2007 | 21.75 | 22.09 | 21.21 | 21.83 | 1,542,200 | -0.82(-3.62%) |
Feb 05, 2007 | 22.49 | 22.65 | 22.09 | 22.65 | 621,000 | +0.35(+1.57%) |
Feb 02, 2007 | 22.58 | 22.61 | 22.15 | 22.30 | 802,100 | -0.19(-0.84%) |