Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.93 | 24.94 | 24.54 | 24.54 | 560,392 | -0.39(-1.55%) |
Apr 27, 2007 | 25.11 | 25.11 | 24.69 | 24.93 | 411,847 | -0.21(-0.82%) |
Apr 26, 2007 | 25.35 | 25.35 | 24.98 | 25.13 | 274,603 | -0.27(-1.08%) |
Apr 25, 2007 | 25.19 | 25.71 | 25.19 | 25.41 | 393,556 | +0.31(+1.23%) |
Apr 24, 2007 | 25.50 | 25.51 | 24.92 | 25.10 | 360,701 | -0.45(-1.75%) |
Apr 23, 2007 | 25.61 | 25.73 | 25.45 | 25.54 | 157,166 | -0.07(-0.27%) |
Apr 20, 2007 | 25.75 | 25.88 | 25.47 | 25.61 | 260,506 | +0.10(+0.40%) |
Apr 19, 2007 | 25.57 | 25.69 | 25.39 | 25.51 | 273,322 | -0.11(-0.44%) |
Apr 18, 2007 | 25.75 | 25.88 | 25.58 | 25.62 | 319,225 | -0.19(-0.73%) |
Apr 17, 2007 | 25.86 | 25.95 | 25.65 | 25.81 | 265,749 | -0.07(-0.27%) |
Apr 16, 2007 | 25.48 | 25.96 | 25.46 | 25.88 | 212,572 | +0.53(+2.10%) |
Apr 13, 2007 | 25.29 | 25.72 | 25.11 | 25.35 | 492,353 | +0.03(+0.10%) |
Apr 12, 2007 | 25.29 | 25.53 | 25.02 | 25.32 | 276,934 | +0.04(+0.17%) |
Apr 11, 2007 | 25.42 | 25.46 | 25.15 | 25.28 | 285,205 | -0.08(-0.30%) |
Apr 10, 2007 | 25.18 | 25.48 | 25.13 | 25.36 | 346,954 | +0.26(+1.03%) |
Apr 09, 2007 | 25.00 | 25.22 | 24.92 | 25.10 | 382,604 | +0.24(+0.97%) |
Apr 05, 2007 | 24.81 | 24.90 | 24.77 | 24.86 | 386,798 | +0.14(+0.56%) |
Apr 04, 2007 | 25.00 | 25.11 | 24.71 | 24.72 | 603,383 | -0.19(-0.76%) |
Apr 03, 2007 | 24.68 | 25.16 | 24.68 | 24.91 | 310,487 | +0.32(+1.29%) |
Apr 02, 2007 | 24.48 | 24.69 | 24.39 | 24.59 | 187,923 | +0.13(+0.53%) |
Mar 30, 2007 | 24.28 | 24.51 | 23.97 | 24.46 | 261,205 | +0.18(+0.74%) |
Mar 29, 2007 | 24.49 | 24.49 | 24.06 | 24.28 | 218,448 | -0.18(-0.74%) |
Mar 28, 2007 | 24.61 | 24.61 | 24.20 | 24.46 | 193,982 | -0.14(-0.56%) |
Mar 27, 2007 | 24.81 | 24.81 | 24.39 | 24.60 | 228,351 | -0.21(-0.83%) |
Mar 26, 2007 | 24.88 | 24.89 | 24.63 | 24.81 | 165,671 | +0.03(+0.10%) |
Mar 23, 2007 | 24.68 | 24.89 | 24.53 | 24.78 | 211,574 | +0.16(+0.66%) |
Mar 22, 2007 | 24.74 | 24.88 | 24.47 | 24.62 | 309,788 | -0.04(-0.17%) |
Mar 21, 2007 | 24.25 | 24.67 | 24.16 | 24.66 | 399,265 | +0.47(+1.95%) |
Mar 20, 2007 | 24.16 | 24.24 | 23.95 | 24.19 | 268,079 | +0.07(+0.28%) |
Mar 19, 2007 | 24.29 | 24.33 | 23.79 | 24.12 | 396,002 | +0.05(+0.21%) |
Mar 16, 2007 | 24.31 | 24.38 | 23.98 | 24.07 | 615,266 | -0.23(-0.95%) |
Mar 15, 2007 | 24.08 | 24.46 | 23.99 | 24.30 | 823,695 | +0.07(+0.28%) |
Mar 14, 2007 | 24.08 | 24.59 | 23.84 | 24.23 | 1,170,765 | -0.27(-1.12%) |
Mar 13, 2007 | 25.18 | 25.01 | 24.30 | 24.51 | 406,022 | -0.68(-2.69%) |
Mar 12, 2007 | 25.21 | 25.26 | 24.99 | 25.18 | 229,632 | +0.08(+0.31%) |
Mar 09, 2007 | 25.54 | 25.55 | 24.87 | 25.11 | 383,886 | -0.22(-0.88%) |
Mar 08, 2007 | 25.70 | 25.73 | 25.23 | 25.33 | 254,098 | -0.15(-0.61%) |
Mar 07, 2007 | 25.48 | 25.66 | 25.29 | 25.48 | 243,263 | +0.02(+0.07%) |
Mar 06, 2007 | 25.23 | 26.00 | 25.23 | 25.47 | 563,887 | +0.50(+1.99%) |
Mar 05, 2007 | 25.12 | 25.54 | 24.93 | 24.97 | 1,190,338 | -0.15(-0.61%) |
Mar 02, 2007 | 25.29 | 25.63 | 25.09 | 25.12 | 408,585 | -0.20(-0.78%) |
Mar 01, 2007 | 24.98 | 25.42 | 24.69 | 25.32 | 645,092 | +0.09(+0.34%) |
Feb 28, 2007 | 25.42 | 25.63 | 25.04 | 25.23 | 645,674 | -0.17(-0.68%) |
Feb 27, 2007 | 26.33 | 26.33 | 25.41 | 25.41 | 537,324 | -0.93(-3.52%) |
Feb 26, 2007 | 26.52 | 26.57 | 26.05 | 26.33 | 346,254 | -0.04(-0.16%) |
Feb 23, 2007 | 26.43 | 26.48 | 26.27 | 26.38 | 164,040 | -0.03(-0.13%) |
Feb 22, 2007 | 26.66 | 26.78 | 26.24 | 26.41 | 268,545 | -0.25(-0.93%) |
Feb 21, 2007 | 26.78 | 26.78 | 26.10 | 26.66 | 360,818 | -0.26(-0.96%) |
Feb 20, 2007 | 26.81 | 26.99 | 26.74 | 26.92 | 260,157 | +0.09(+0.35%) |
Feb 16, 2007 | 26.74 | 26.91 | 26.62 | 26.82 | 166,253 | +0.09(+0.32%) |
Feb 15, 2007 | 26.69 | 26.81 | 26.61 | 26.74 | 362,216 | +0.04(+0.16%) |
Feb 14, 2007 | 26.95 | 26.96 | 26.68 | 26.69 | 479,421 | -0.29(-1.08%) |
Feb 13, 2007 | 27.25 | 27.35 | 26.92 | 26.99 | 431,021 | -0.22(-0.82%) |
Feb 12, 2007 | 28.17 | 28.17 | 26.70 | 27.21 | 588,473 | -0.96(-3.41%) |
Feb 09, 2007 | 28.08 | 28.41 | 28.01 | 28.17 | 398,100 | -0.03(-0.12%) |
Feb 08, 2007 | 27.90 | 28.26 | 27.84 | 28.20 | 231,147 | +0.18(+0.64%) |
Feb 07, 2007 | 27.38 | 28.26 | 27.25 | 28.02 | 1,285,174 | +0.68(+2.48%) |
Feb 06, 2007 | 26.89 | 27.35 | 26.82 | 27.35 | 245,011 | +0.47(+1.76%) |
Feb 05, 2007 | 26.78 | 26.94 | 26.58 | 26.87 | 192,583 | +0.12(+0.45%) |
Feb 02, 2007 | 26.87 | 26.99 | 26.60 | 26.75 | 380,158 | -0.09(-0.35%) |