Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.00 | 29.12 | 27.21 | 27.60 | 373,726 | -1.52(-5.22%) |
Apr 27, 2007 | 27.92 | 29.57 | 27.52 | 29.12 | 832,273 | +2.70(+10.22%) |
Apr 26, 2007 | 27.00 | 27.00 | 26.33 | 26.42 | 222,987 | -0.41(-1.53%) |
Apr 25, 2007 | 27.37 | 27.37 | 26.75 | 26.83 | 266,687 | -0.24(-0.89%) |
Apr 24, 2007 | 27.06 | 27.33 | 26.95 | 27.07 | 106,486 | -0.01(-0.04%) |
Apr 23, 2007 | 27.04 | 27.18 | 26.84 | 27.08 | 106,879 | -0.09(-0.33%) |
Apr 20, 2007 | 27.44 | 27.53 | 26.99 | 27.17 | 111,804 | +0.08(+0.30%) |
Apr 19, 2007 | 26.87 | 27.43 | 26.45 | 27.09 | 138,661 | +0.10(+0.37%) |
Apr 18, 2007 | 27.59 | 27.87 | 26.89 | 26.99 | 189,387 | -0.73(-2.63%) |
Apr 17, 2007 | 28.29 | 28.29 | 27.50 | 27.72 | 593,198 | -0.78(-2.74%) |
Apr 16, 2007 | 27.59 | 28.65 | 27.41 | 28.50 | 239,695 | +1.02(+3.71%) |
Apr 13, 2007 | 27.55 | 27.68 | 27.12 | 27.48 | 204,673 | -0.11(-0.40%) |
Apr 12, 2007 | 26.80 | 27.59 | 26.80 | 27.59 | 238,581 | +0.67(+2.49%) |
Apr 11, 2007 | 27.09 | 27.18 | 26.71 | 26.92 | 103,708 | -0.11(-0.41%) |
Apr 10, 2007 | 26.78 | 27.29 | 26.77 | 27.03 | 115,077 | +0.25(+0.93%) |
Apr 09, 2007 | 26.63 | 26.87 | 26.63 | 26.78 | 126,447 | +0.10(+0.37%) |
Apr 05, 2007 | 26.04 | 26.88 | 26.04 | 26.68 | 108,636 | +0.58(+2.22%) |
Apr 04, 2007 | 26.03 | 26.36 | 25.73 | 26.10 | 83,916 | -0.03(-0.11%) |
Apr 03, 2007 | 26.13 | 26.27 | 25.96 | 26.13 | 185,763 | +0.07(+0.27%) |
Apr 02, 2007 | 26.22 | 26.22 | 25.68 | 26.06 | 180,375 | -0.13(-0.50%) |
Mar 30, 2007 | 26.40 | 26.63 | 26.12 | 26.19 | 208,706 | -0.14(-0.53%) |
Mar 29, 2007 | 26.25 | 26.52 | 25.99 | 26.33 | 163,271 | +0.30(+1.15%) |
Mar 28, 2007 | 26.19 | 26.24 | 25.64 | 26.03 | 244,484 | -0.33(-1.25%) |
Mar 27, 2007 | 26.55 | 26.59 | 26.25 | 26.36 | 113,895 | -0.31(-1.16%) |
Mar 26, 2007 | 26.73 | 26.80 | 26.29 | 26.67 | 193,425 | -0.11(-0.41%) |
Mar 23, 2007 | 26.61 | 27.06 | 26.46 | 26.78 | 225,065 | +0.21(+0.79%) |
Mar 22, 2007 | 26.44 | 26.59 | 26.00 | 26.57 | 324,374 | +0.24(+0.91%) |
Mar 21, 2007 | 25.17 | 26.42 | 25.17 | 26.33 | 147,659 | +1.15(+4.57%) |
Mar 20, 2007 | 25.25 | 25.56 | 24.91 | 25.18 | 252,920 | -0.12(-0.47%) |
Mar 19, 2007 | 25.05 | 25.43 | 24.96 | 25.30 | 209,020 | +0.34(+1.36%) |
Mar 16, 2007 | 25.37 | 25.37 | 24.65 | 24.96 | 254,983 | -0.45(-1.77%) |
Mar 15, 2007 | 25.28 | 25.50 | 25.09 | 25.41 | 89,547 | +0.07(+0.28%) |
Mar 14, 2007 | 25.37 | 25.57 | 24.65 | 25.34 | 306,938 | +0.01(+0.04%) |
Mar 13, 2007 | 25.72 | 25.78 | 25.33 | 25.33 | 228,728 | -0.39(-1.52%) |
Mar 12, 2007 | 25.48 | 25.83 | 25.24 | 25.72 | 133,880 | +0.37(+1.46%) |
Mar 09, 2007 | 26.46 | 26.46 | 25.17 | 25.35 | 419,414 | -0.87(-3.32%) |
Mar 08, 2007 | 25.84 | 26.66 | 25.54 | 26.22 | 208,817 | +0.62(+2.42%) |
Mar 07, 2007 | 26.30 | 26.35 | 25.54 | 25.60 | 144,671 | -0.67(-2.55%) |
Mar 06, 2007 | 25.51 | 26.49 | 25.11 | 26.27 | 260,950 | +0.96(+3.79%) |
Mar 05, 2007 | 25.72 | 25.73 | 25.01 | 25.31 | 444,667 | -0.75(-2.88%) |
Mar 02, 2007 | 26.00 | 26.24 | 25.46 | 26.06 | 215,147 | -0.20(-0.76%) |
Mar 01, 2007 | 26.44 | 26.64 | 25.55 | 26.26 | 297,148 | -0.38(-1.43%) |
Feb 28, 2007 | 27.45 | 27.46 | 26.27 | 26.64 | 459,214 | -0.73(-2.67%) |
Feb 27, 2007 | 27.75 | 27.85 | 27.24 | 27.37 | 457,413 | -0.38(-1.37%) |
Feb 26, 2007 | 27.81 | 27.93 | 27.45 | 27.75 | 265,254 | +0.16(+0.58%) |
Feb 23, 2007 | 27.72 | 27.74 | 27.42 | 27.59 | 151,736 | -0.26(-0.93%) |
Feb 22, 2007 | 27.46 | 27.90 | 27.12 | 27.85 | 290,150 | +0.40(+1.46%) |
Feb 21, 2007 | 26.56 | 28.30 | 26.25 | 27.45 | 477,282 | +0.83(+3.12%) |
Feb 20, 2007 | 25.87 | 26.72 | 25.55 | 26.62 | 393,635 | +0.62(+2.38%) |
Feb 16, 2007 | 25.72 | 26.07 | 25.49 | 26.00 | 230,149 | +0.33(+1.29%) |
Feb 15, 2007 | 25.54 | 25.74 | 25.25 | 25.67 | 302,918 | +0.25(+0.98%) |
Feb 14, 2007 | 25.00 | 25.58 | 24.85 | 25.42 | 247,099 | +0.43(+1.72%) |
Feb 13, 2007 | 25.08 | 25.08 | 24.45 | 24.99 | 107,831 | +0.49(+2.00%) |
Feb 12, 2007 | 24.51 | 24.70 | 24.45 | 24.50 | 320,247 | +0.00(+0.00%) |
Feb 09, 2007 | 24.86 | 24.95 | 24.49 | 24.50 | 197,684 | -0.40(-1.61%) |
Feb 08, 2007 | 24.68 | 25.75 | 24.65 | 24.90 | 427,943 | -0.58(-2.28%) |
Feb 07, 2007 | 24.49 | 25.59 | 24.36 | 25.48 | 282,473 | +1.18(+4.86%) |
Feb 06, 2007 | 24.56 | 24.56 | 24.25 | 24.30 | 234,996 | -0.14(-0.57%) |
Feb 05, 2007 | 24.44 | 24.58 | 24.24 | 24.44 | 308,942 | -0.08(-0.33%) |
Feb 02, 2007 | 24.67 | 24.72 | 24.37 | 24.52 | 155,707 | -0.06(-0.24%) |