Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.69 | 26.86 | 26.46 | 26.51 | 39,700 | -0.13(-0.49%) |
Apr 27, 2007 | 26.22 | 26.80 | 26.22 | 26.64 | 40,500 | +0.31(+1.18%) |
Apr 26, 2007 | 26.47 | 26.68 | 26.31 | 26.33 | 6,600 | -0.31(-1.16%) |
Apr 25, 2007 | 26.35 | 26.64 | 26.27 | 26.64 | 3,000 | +0.63(+2.42%) |
Apr 24, 2007 | 26.30 | 26.60 | 26.00 | 26.01 | 10,400 | -0.47(-1.77%) |
Apr 23, 2007 | 26.08 | 26.56 | 26.07 | 26.48 | 10,800 | +0.56(+2.16%) |
Apr 20, 2007 | 25.74 | 25.95 | 25.64 | 25.92 | 35,600 | +0.18(+0.70%) |
Apr 19, 2007 | 26.20 | 26.20 | 25.66 | 25.74 | 35,100 | -0.27(-1.04%) |
Apr 18, 2007 | 25.87 | 26.02 | 25.60 | 26.01 | 3,800 | +0.04(+0.15%) |
Apr 17, 2007 | 26.38 | 26.38 | 25.97 | 25.97 | 3,100 | -0.46(-1.74%) |
Apr 16, 2007 | 26.56 | 26.70 | 26.30 | 26.43 | 16,300 | -0.15(-0.56%) |
Apr 13, 2007 | 26.73 | 26.75 | 26.52 | 26.58 | 5,400 | +0.02(+0.08%) |
Apr 12, 2007 | 26.52 | 26.59 | 26.37 | 26.56 | 48,800 | +0.26(+0.99%) |
Apr 11, 2007 | 26.36 | 26.68 | 26.30 | 26.30 | 11,700 | -0.03(-0.11%) |
Apr 10, 2007 | 26.01 | 26.49 | 26.00 | 26.33 | 18,400 | +0.58(+2.25%) |
Apr 09, 2007 | 26.56 | 27.12 | 25.75 | 25.75 | 33,700 | -0.83(-3.12%) |
Apr 05, 2007 | 26.70 | 26.81 | 26.43 | 26.58 | 83,700 | +0.06(+0.23%) |
Apr 04, 2007 | 26.67 | 26.72 | 26.21 | 26.52 | 6,500 | -0.20(-0.75%) |
Apr 03, 2007 | 26.85 | 26.88 | 26.24 | 26.72 | 15,500 | -0.51(-1.87%) |
Apr 02, 2007 | 27.13 | 27.51 | 22.05 | 27.23 | 30,700 | +0.08(+0.29%) |
Mar 30, 2007 | 27.14 | 27.50 | 27.04 | 27.15 | 15,200 | -0.25(-0.91%) |
Mar 29, 2007 | 26.86 | 27.46 | 26.67 | 27.40 | 34,700 | +0.91(+3.44%) |
Mar 28, 2007 | 26.56 | 26.81 | 26.37 | 26.49 | 44,700 | +0.49(+1.88%) |
Mar 27, 2007 | 26.01 | 26.08 | 25.88 | 26.00 | 12,000 | -0.05(-0.19%) |
Mar 26, 2007 | 26.21 | 26.25 | 25.85 | 26.05 | 24,500 | +0.41(+1.60%) |
Mar 23, 2007 | 25.85 | 26.04 | 25.59 | 25.64 | 543,900 | +0.12(+0.47%) |
Mar 22, 2007 | 25.15 | 25.74 | 25.01 | 25.52 | 17,000 | +0.77(+3.11%) |
Mar 21, 2007 | 24.54 | 24.75 | 24.50 | 24.75 | 2,500 | -0.01(-0.04%) |
Mar 20, 2007 | 24.52 | 24.87 | 24.51 | 24.76 | 8,000 | -0.11(-0.44%) |
Mar 19, 2007 | 24.67 | 24.94 | 24.49 | 24.87 | 3,700 | +0.13(+0.53%) |
Mar 16, 2007 | 24.93 | 25.17 | 24.21 | 24.74 | 4,700 | -0.17(-0.68%) |
Mar 15, 2007 | 25.19 | 25.19 | 24.77 | 24.91 | 4,800 | -0.12(-0.48%) |
Mar 14, 2007 | 24.78 | 25.03 | 24.62 | 25.03 | 6,100 | +0.11(+0.44%) |
Mar 13, 2007 | 25.00 | 25.45 | 24.90 | 24.92 | 5,600 | -0.08(-0.32%) |
Mar 12, 2007 | 25.05 | 25.29 | 24.90 | 25.00 | 20,500 | -0.45(-1.77%) |
Mar 09, 2007 | 25.94 | 26.08 | 25.33 | 25.45 | 6,000 | -0.63(-2.42%) |
Mar 08, 2007 | 26.24 | 26.24 | 25.84 | 26.08 | 35,800 | -0.07(-0.27%) |
Mar 07, 2007 | 25.79 | 26.16 | 25.70 | 26.15 | 67,000 | +0.72(+2.83%) |
Mar 06, 2007 | 25.31 | 25.63 | 25.31 | 25.43 | 4,300 | +0.32(+1.27%) |
Mar 05, 2007 | 25.01 | 25.45 | 24.99 | 25.11 | 21,200 | -0.74(-2.86%) |
Mar 02, 2007 | 25.90 | 26.20 | 25.65 | 25.85 | 10,200 | -0.11(-0.42%) |
Mar 01, 2007 | 25.75 | 26.04 | 25.30 | 25.96 | 44,600 | -0.14(-0.54%) |
Feb 28, 2007 | 25.40 | 26.23 | 25.39 | 26.10 | 27,400 | +0.85(+3.37%) |
Feb 27, 2007 | 25.31 | 25.95 | 25.19 | 25.25 | 16,800 | -0.60(-2.32%) |
Feb 26, 2007 | 25.90 | 25.94 | 25.55 | 25.85 | 27,300 | +0.23(+0.90%) |
Feb 23, 2007 | 25.52 | 25.90 | 25.36 | 25.62 | 8,600 | +0.15(+0.59%) |
Feb 22, 2007 | 25.21 | 25.49 | 25.07 | 25.47 | 9,000 | +0.52(+2.09%) |
Feb 21, 2007 | 24.56 | 25.11 | 24.50 | 24.95 | 7,800 | +0.40(+1.63%) |
Feb 20, 2007 | 24.30 | 24.55 | 24.13 | 24.55 | 8,100 | -0.34(-1.37%) |
Feb 16, 2007 | 24.51 | 24.89 | 24.48 | 24.89 | 20,000 | +0.59(+2.43%) |
Feb 15, 2007 | 24.44 | 24.44 | 23.75 | 24.30 | 4,000 | -0.14(-0.57%) |
Feb 14, 2007 | 24.74 | 24.76 | 24.18 | 24.44 | 35,100 | -0.52(-2.08%) |
Feb 13, 2007 | 25.50 | 25.50 | 24.76 | 24.96 | 8,700 | +0.56(+2.30%) |
Feb 12, 2007 | 24.90 | 24.92 | 24.14 | 24.40 | 11,500 | -0.68(-2.71%) |
Feb 09, 2007 | 25.31 | 25.50 | 25.01 | 25.08 | 12,100 | -0.05(-0.20%) |
Feb 08, 2007 | 24.53 | 25.16 | 24.23 | 25.13 | 27,900 | +0.87(+3.59%) |
Feb 07, 2007 | 24.82 | 24.82 | 24.11 | 24.26 | 44,400 | -0.33(-1.34%) |
Feb 06, 2007 | 25.00 | 25.13 | 24.55 | 24.59 | 8,800 | -0.22(-0.89%) |
Feb 05, 2007 | 25.19 | 25.23 | 24.74 | 24.81 | 22,100 | +0.03(+0.12%) |
Feb 02, 2007 | 24.39 | 24.90 | 23.90 | 24.78 | 55,600 | +0.72(+2.99%) |