Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.98 | 25.99 | 24.93 | 25.14 | 479,746 | -0.74(-2.85%) |
Apr 27, 2007 | 25.96 | 26.16 | 25.77 | 25.87 | 353,329 | -0.08(-0.29%) |
Apr 26, 2007 | 25.16 | 26.04 | 24.99 | 25.95 | 569,811 | +0.94(+3.76%) |
Apr 25, 2007 | 24.89 | 25.12 | 24.71 | 25.01 | 239,965 | +0.26(+1.05%) |
Apr 24, 2007 | 25.01 | 25.13 | 24.62 | 24.75 | 327,423 | -0.18(-0.71%) |
Apr 23, 2007 | 25.25 | 25.74 | 24.74 | 24.93 | 309,912 | +0.02(+0.07%) |
Apr 20, 2007 | 24.31 | 24.96 | 23.99 | 24.91 | 441,448 | +0.91(+3.81%) |
Apr 19, 2007 | 23.91 | 24.20 | 23.57 | 24.00 | 153,167 | -0.03(-0.10%) |
Apr 18, 2007 | 24.06 | 24.21 | 23.84 | 24.02 | 119,501 | -0.14(-0.59%) |
Apr 17, 2007 | 24.14 | 24.28 | 23.89 | 24.16 | 166,279 | +0.00(+0.00%) |
Apr 16, 2007 | 23.61 | 24.16 | 23.60 | 24.16 | 198,791 | +0.63(+2.67%) |
Apr 13, 2007 | 23.40 | 23.53 | 23.22 | 23.53 | 296,894 | +0.07(+0.29%) |
Apr 12, 2007 | 23.06 | 23.53 | 23.00 | 23.47 | 360,933 | +0.29(+1.23%) |
Apr 11, 2007 | 23.38 | 23.38 | 22.89 | 23.18 | 570,014 | -0.13(-0.58%) |
Apr 10, 2007 | 22.59 | 23.32 | 22.52 | 23.32 | 575,655 | +0.67(+2.96%) |
Apr 09, 2007 | 22.38 | 22.65 | 22.22 | 22.65 | 342,286 | +0.21(+0.93%) |
Apr 05, 2007 | 22.31 | 22.48 | 22.18 | 22.44 | 275,221 | +0.07(+0.30%) |
Apr 04, 2007 | 22.40 | 22.62 | 22.09 | 22.37 | 196,758 | -0.13(-0.60%) |
Apr 03, 2007 | 22.29 | 22.67 | 22.16 | 22.50 | 233,504 | +0.27(+1.21%) |
Apr 02, 2007 | 22.49 | 22.49 | 22.06 | 22.23 | 198,954 | -0.23(-1.01%) |
Mar 30, 2007 | 22.54 | 22.64 | 22.10 | 22.46 | 496,079 | -0.10(-0.45%) |
Mar 29, 2007 | 22.59 | 22.64 | 22.47 | 22.56 | 203,160 | +0.14(+0.64%) |
Mar 28, 2007 | 22.66 | 22.80 | 22.30 | 22.42 | 484,226 | -0.34(-1.47%) |
Mar 27, 2007 | 22.98 | 23.12 | 22.71 | 22.75 | 313,293 | -0.32(-1.38%) |
Mar 26, 2007 | 23.10 | 23.25 | 22.80 | 23.07 | 209,728 | -0.07(-0.29%) |
Mar 23, 2007 | 23.23 | 23.35 | 23.02 | 23.14 | 256,530 | -0.12(-0.50%) |
Mar 22, 2007 | 23.41 | 23.43 | 23.13 | 23.26 | 289,352 | -0.04(-0.18%) |
Mar 21, 2007 | 22.90 | 23.41 | 22.70 | 23.30 | 391,292 | +0.39(+1.68%) |
Mar 20, 2007 | 22.65 | 22.95 | 22.58 | 22.91 | 121,580 | +0.23(+1.00%) |
Mar 19, 2007 | 22.75 | 22.77 | 22.60 | 22.69 | 294,403 | +0.04(+0.19%) |
Mar 16, 2007 | 22.83 | 22.86 | 22.48 | 22.65 | 574,497 | -0.19(-0.85%) |
Mar 15, 2007 | 22.84 | 23.00 | 22.65 | 22.84 | 298,521 | +0.02(+0.07%) |
Mar 14, 2007 | 22.05 | 22.82 | 22.05 | 22.82 | 703,348 | +0.72(+3.26%) |
Mar 13, 2007 | 21.89 | 22.18 | 21.73 | 22.10 | 757,117 | +0.21(+0.96%) |
Mar 12, 2007 | 21.40 | 21.92 | 21.19 | 21.89 | 307,514 | +0.53(+2.47%) |
Mar 09, 2007 | 21.39 | 21.45 | 21.07 | 21.36 | 458,256 | +0.12(+0.55%) |
Mar 08, 2007 | 21.30 | 21.53 | 21.07 | 21.25 | 717,251 | +0.08(+0.36%) |
Mar 07, 2007 | 21.31 | 21.43 | 21.11 | 21.17 | 356,063 | -0.13(-0.59%) |
Mar 06, 2007 | 21.35 | 21.67 | 21.13 | 21.30 | 438,305 | +0.10(+0.48%) |
Mar 05, 2007 | 21.56 | 21.89 | 21.18 | 21.19 | 341,381 | -0.46(-2.13%) |
Mar 02, 2007 | 21.84 | 22.08 | 21.65 | 21.66 | 500,269 | -0.35(-1.60%) |
Mar 01, 2007 | 22.08 | 23.02 | 21.45 | 22.01 | 886,416 | -0.58(-2.56%) |
Feb 28, 2007 | 23.06 | 23.26 | 22.39 | 22.59 | 441,497 | -0.45(-1.97%) |
Feb 27, 2007 | 23.52 | 23.92 | 23.03 | 23.04 | 396,935 | -0.93(-3.88%) |
Feb 26, 2007 | 23.96 | 24.03 | 23.78 | 23.97 | 264,035 | +0.03(+0.10%) |
Feb 23, 2007 | 24.16 | 24.32 | 23.92 | 23.95 | 200,101 | -0.30(-1.25%) |
Feb 22, 2007 | 23.87 | 24.31 | 23.17 | 24.25 | 456,311 | +0.12(+0.49%) |
Feb 21, 2007 | 24.25 | 24.32 | 23.79 | 24.13 | 467,093 | -0.11(-0.45%) |
Feb 20, 2007 | 24.05 | 24.42 | 23.64 | 24.24 | 312,952 | +0.23(+0.94%) |
Feb 16, 2007 | 23.89 | 24.03 | 23.64 | 24.01 | 534,576 | +0.12(+0.49%) |
Feb 15, 2007 | 24.16 | 24.21 | 23.87 | 23.90 | 187,396 | -0.29(-1.21%) |
Feb 14, 2007 | 24.00 | 24.66 | 23.92 | 24.19 | 439,562 | +0.16(+0.66%) |
Feb 13, 2007 | 24.00 | 24.30 | 23.91 | 24.03 | 449,718 | +0.04(+0.17%) |
Feb 12, 2007 | 24.05 | 24.14 | 23.82 | 23.99 | 328,415 | -0.08(-0.31%) |
Feb 09, 2007 | 24.07 | 24.32 | 23.82 | 24.06 | 624,677 | +0.03(+0.10%) |
Feb 08, 2007 | 24.00 | 24.14 | 23.84 | 24.04 | 377,151 | +0.04(+0.17%) |
Feb 07, 2007 | 23.28 | 24.01 | 23.28 | 24.00 | 369,032 | +0.70(+2.99%) |
Feb 06, 2007 | 23.17 | 23.38 | 23.05 | 23.30 | 207,216 | +0.17(+0.73%) |
Feb 05, 2007 | 23.32 | 23.32 | 23.04 | 23.13 | 301,950 | -0.28(-1.18%) |
Feb 02, 2007 | 23.35 | 23.48 | 23.12 | 23.41 | 222,506 | +0.11(+0.47%) |