Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.30 | 26.38 | 25.64 | 25.79 | 241,545 | -0.38(-1.45%) |
Apr 27, 2007 | 25.58 | 26.23 | 25.41 | 26.17 | 193,923 | +0.59(+2.31%) |
Apr 26, 2007 | 25.75 | 25.83 | 25.21 | 25.58 | 242,848 | -0.14(-0.53%) |
Apr 25, 2007 | 25.53 | 25.93 | 25.49 | 25.71 | 102,114 | +0.21(+0.83%) |
Apr 24, 2007 | 26.30 | 26.42 | 25.42 | 25.50 | 166,203 | -0.81(-3.08%) |
Apr 23, 2007 | 26.68 | 26.84 | 26.25 | 26.31 | 173,903 | -0.27(-1.02%) |
Apr 20, 2007 | 25.54 | 26.67 | 25.32 | 26.58 | 240,005 | +1.47(+5.85%) |
Apr 19, 2007 | 26.15 | 26.15 | 25.00 | 25.11 | 308,358 | -0.32(-1.26%) |
Apr 18, 2007 | 26.00 | 26.00 | 25.33 | 25.43 | 169,283 | -0.40(-1.54%) |
Apr 17, 2007 | 26.13 | 26.16 | 25.59 | 25.83 | 96,902 | -0.39(-1.48%) |
Apr 16, 2007 | 25.78 | 26.41 | 25.78 | 26.22 | 99,153 | +0.46(+1.77%) |
Apr 13, 2007 | 25.86 | 25.87 | 25.32 | 25.76 | 94,533 | -0.06(-0.23%) |
Apr 12, 2007 | 25.79 | 25.87 | 25.32 | 25.82 | 132,086 | +0.20(+0.79%) |
Apr 11, 2007 | 25.28 | 25.70 | 25.05 | 25.62 | 250,075 | +0.37(+1.47%) |
Apr 10, 2007 | 25.83 | 25.84 | 24.94 | 25.25 | 333,235 | -0.63(-2.45%) |
Apr 09, 2007 | 26.67 | 26.67 | 25.83 | 25.88 | 233,134 | -0.82(-3.07%) |
Apr 05, 2007 | 26.89 | 26.89 | 26.65 | 26.70 | 140,378 | -0.13(-0.47%) |
Apr 04, 2007 | 26.62 | 27.22 | 26.46 | 26.83 | 270,095 | +0.16(+0.60%) |
Apr 03, 2007 | 26.33 | 27.00 | 26.17 | 26.67 | 337,856 | +0.49(+1.87%) |
Apr 02, 2007 | 26.78 | 26.79 | 26.05 | 26.18 | 275,189 | -0.66(-2.45%) |
Mar 30, 2007 | 25.96 | 27.42 | 25.96 | 26.84 | 383,108 | +1.07(+4.16%) |
Mar 29, 2007 | 26.51 | 26.59 | 25.61 | 25.76 | 373,631 | -0.49(-1.86%) |
Mar 28, 2007 | 26.51 | 26.94 | 26.13 | 26.25 | 219,037 | -0.34(-1.27%) |
Mar 27, 2007 | 27.29 | 27.39 | 26.36 | 26.59 | 210,508 | -0.74(-2.72%) |
Mar 26, 2007 | 27.90 | 27.90 | 27.10 | 27.33 | 235,504 | -0.48(-1.73%) |
Mar 23, 2007 | 26.60 | 28.21 | 26.59 | 27.81 | 333,709 | +1.34(+5.07%) |
Mar 22, 2007 | 27.49 | 28.08 | 26.24 | 26.47 | 573,952 | -1.01(-3.69%) |
Mar 21, 2007 | 28.54 | 28.54 | 26.25 | 27.49 | 523,605 | -1.05(-3.67%) |
Mar 20, 2007 | 29.24 | 29.75 | 28.49 | 28.53 | 307,055 | -0.67(-2.28%) |
Mar 19, 2007 | 29.17 | 29.70 | 29.10 | 29.20 | 185,749 | +0.34(+1.17%) |
Mar 16, 2007 | 28.79 | 29.04 | 28.57 | 28.86 | 252,562 | +0.08(+0.26%) |
Mar 15, 2007 | 28.43 | 28.86 | 28.43 | 28.79 | 165,137 | +0.39(+1.37%) |
Mar 14, 2007 | 27.75 | 28.51 | 27.75 | 28.40 | 228,751 | +0.65(+2.34%) |
Mar 13, 2007 | 28.06 | 28.15 | 27.52 | 27.75 | 138,956 | -0.31(-1.11%) |
Mar 12, 2007 | 27.91 | 28.28 | 27.62 | 28.06 | 105,905 | +0.20(+0.73%) |
Mar 09, 2007 | 28.01 | 28.15 | 27.53 | 27.86 | 126,281 | +0.06(+0.21%) |
Mar 08, 2007 | 28.62 | 28.70 | 27.67 | 27.80 | 255,879 | +0.10(+0.37%) |
Mar 07, 2007 | 27.41 | 28.10 | 27.01 | 27.70 | 201,505 | +0.30(+1.11%) |
Mar 06, 2007 | 27.35 | 27.60 | 26.81 | 27.39 | 142,866 | +0.38(+1.41%) |
Mar 05, 2007 | 27.39 | 27.69 | 26.67 | 27.01 | 229,462 | -0.59(-2.14%) |
Mar 02, 2007 | 28.28 | 28.35 | 27.55 | 27.60 | 256,708 | -0.84(-2.97%) |
Mar 01, 2007 | 27.86 | 28.77 | 27.44 | 28.45 | 307,223 | -0.59(-2.03%) |
Feb 28, 2007 | 28.67 | 29.38 | 27.94 | 29.04 | 355,743 | +0.58(+2.05%) |
Feb 27, 2007 | 30.46 | 30.46 | 28.28 | 28.46 | 275,070 | -2.10(-6.88%) |
Feb 26, 2007 | 30.30 | 30.97 | 30.18 | 30.56 | 199,186 | +0.50(+1.66%) |
Feb 23, 2007 | 29.97 | 30.31 | 29.63 | 30.06 | 172,126 | +0.08(+0.28%) |
Feb 22, 2007 | 30.00 | 30.12 | 29.50 | 29.98 | 221,525 | -0.03(-0.08%) |
Feb 21, 2007 | 29.48 | 30.01 | 29.27 | 30.00 | 137,772 | +0.53(+1.80%) |
Feb 20, 2007 | 29.05 | 29.92 | 28.84 | 29.47 | 111,355 | +0.46(+1.60%) |
Feb 16, 2007 | 28.73 | 29.06 | 28.27 | 29.00 | 99,864 | +0.29(+1.00%) |
Feb 15, 2007 | 29.33 | 29.34 | 28.45 | 28.72 | 277,321 | -0.50(-1.70%) |
Feb 14, 2007 | 28.54 | 30.17 | 28.54 | 29.22 | 235,977 | +0.84(+2.98%) |
Feb 13, 2007 | 28.53 | 28.65 | 28.20 | 28.37 | 120,832 | +0.01(+0.03%) |
Feb 12, 2007 | 28.33 | 28.65 | 27.99 | 28.36 | 153,646 | +0.08(+0.27%) |
Feb 09, 2007 | 28.51 | 28.53 | 28.07 | 28.29 | 161,464 | -0.03(-0.12%) |
Feb 08, 2007 | 27.89 | 28.39 | 27.80 | 28.32 | 127,939 | +0.46(+1.67%) |
Feb 07, 2007 | 27.99 | 28.19 | 27.71 | 27.86 | 333,591 | -0.21(-0.75%) |
Feb 06, 2007 | 27.54 | 28.41 | 27.54 | 28.07 | 265,475 | +0.52(+1.90%) |
Feb 05, 2007 | 27.56 | 27.72 | 26.94 | 27.54 | 238,821 | +0.11(+0.40%) |
Feb 02, 2007 | 27.69 | 27.71 | 27.03 | 27.43 | 185,157 | -0.16(-0.58%) |