Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.59 | 26.61 | 25.72 | 25.77 | 1,166,237 | -0.82(-3.08%) |
Apr 27, 2007 | 26.32 | 26.66 | 26.14 | 26.59 | 1,010,836 | +0.16(+0.59%) |
Apr 26, 2007 | 25.95 | 26.80 | 25.95 | 26.44 | 1,132,272 | -0.18(-0.67%) |
Apr 25, 2007 | 26.30 | 26.73 | 26.26 | 26.61 | 1,133,338 | +0.39(+1.51%) |
Apr 24, 2007 | 26.42 | 26.51 | 26.12 | 26.22 | 872,630 | -0.25(-0.93%) |
Apr 23, 2007 | 26.15 | 26.55 | 26.15 | 26.47 | 723,343 | +0.26(+0.99%) |
Apr 20, 2007 | 26.30 | 26.34 | 25.80 | 26.20 | 1,777,900 | +0.17(+0.66%) |
Apr 19, 2007 | 27.36 | 27.36 | 26.00 | 26.03 | 1,167,856 | -0.66(-2.46%) |
Apr 18, 2007 | 26.07 | 26.75 | 26.03 | 26.69 | 1,148,516 | +0.55(+2.11%) |
Apr 17, 2007 | 26.18 | 26.35 | 26.05 | 26.14 | 1,014,614 | -0.09(-0.34%) |
Apr 16, 2007 | 26.03 | 26.37 | 25.99 | 26.23 | 850,682 | +0.22(+0.86%) |
Apr 13, 2007 | 25.63 | 26.10 | 25.60 | 26.00 | 696,627 | +0.38(+1.48%) |
Apr 12, 2007 | 25.85 | 25.85 | 25.57 | 25.62 | 780,937 | -0.22(-0.84%) |
Apr 11, 2007 | 26.22 | 26.33 | 25.82 | 25.84 | 1,521,849 | +0.01(+0.03%) |
Apr 10, 2007 | 25.85 | 26.07 | 25.69 | 25.83 | 763,887 | -0.01(-0.06%) |
Apr 09, 2007 | 25.82 | 25.97 | 25.70 | 25.85 | 636,762 | -0.01(-0.03%) |
Apr 05, 2007 | 25.89 | 26.02 | 25.77 | 25.85 | 617,017 | -0.09(-0.34%) |
Apr 04, 2007 | 25.91 | 26.07 | 25.85 | 25.94 | 767,695 | -0.02(-0.09%) |
Apr 03, 2007 | 26.02 | 26.08 | 25.91 | 25.97 | 1,174,695 | +0.01(+0.03%) |
Apr 02, 2007 | 25.59 | 26.06 | 25.59 | 25.96 | 1,184,589 | +0.52(+2.05%) |
Mar 30, 2007 | 25.26 | 25.68 | 25.20 | 25.44 | 1,290,404 | +0.11(+0.44%) |
Mar 29, 2007 | 25.62 | 25.62 | 25.01 | 25.33 | 1,119,921 | +0.28(+1.13%) |
Mar 28, 2007 | 25.03 | 25.25 | 24.63 | 25.04 | 994,262 | -0.12(-0.47%) |
Mar 27, 2007 | 25.66 | 25.70 | 25.13 | 25.16 | 1,190,805 | -0.61(-2.37%) |
Mar 26, 2007 | 25.56 | 25.81 | 25.12 | 25.77 | 1,169,056 | +0.16(+0.64%) |
Mar 23, 2007 | 25.63 | 25.84 | 25.51 | 25.61 | 869,543 | -0.01(-0.06%) |
Mar 22, 2007 | 25.85 | 25.85 | 25.48 | 25.62 | 1,397,283 | -0.13(-0.49%) |
Mar 21, 2007 | 25.35 | 25.80 | 25.12 | 25.75 | 1,170,488 | +0.40(+1.59%) |
Mar 20, 2007 | 25.09 | 25.48 | 25.01 | 25.35 | 1,218,864 | +0.18(+0.71%) |
Mar 19, 2007 | 24.51 | 25.29 | 24.48 | 25.17 | 1,279,008 | +0.65(+2.64%) |
Mar 16, 2007 | 24.68 | 24.73 | 24.39 | 24.52 | 2,591,713 | -0.15(-0.60%) |
Mar 15, 2007 | 24.35 | 24.80 | 24.24 | 24.67 | 2,605,810 | +0.39(+1.59%) |
Mar 14, 2007 | 24.82 | 24.95 | 24.01 | 24.28 | 2,184,396 | -0.50(-2.01%) |
Mar 13, 2007 | 25.41 | 25.50 | 24.76 | 24.78 | 1,187,315 | -0.63(-2.46%) |
Mar 12, 2007 | 25.66 | 26.07 | 25.29 | 25.41 | 1,555,431 | -0.22(-0.87%) |
Mar 09, 2007 | 25.92 | 26.03 | 25.45 | 25.63 | 1,667,396 | -0.21(-0.81%) |
Mar 08, 2007 | 25.93 | 25.98 | 25.62 | 25.84 | 1,113,342 | +0.09(+0.35%) |
Mar 07, 2007 | 25.51 | 25.91 | 25.51 | 25.75 | 1,114,416 | +0.14(+0.55%) |
Mar 06, 2007 | 25.38 | 25.77 | 25.30 | 25.61 | 1,333,245 | +0.39(+1.54%) |
Mar 05, 2007 | 25.66 | 25.70 | 25.19 | 25.22 | 1,582,146 | -0.68(-2.62%) |
Mar 02, 2007 | 26.00 | 26.27 | 25.88 | 25.90 | 889,009 | -0.28(-1.08%) |
Mar 01, 2007 | 26.07 | 26.25 | 25.82 | 26.18 | 2,229,778 | -0.04(-0.14%) |
Feb 28, 2007 | 25.50 | 26.25 | 25.47 | 26.22 | 2,704,350 | +0.72(+2.80%) |
Feb 27, 2007 | 26.26 | 26.50 | 25.47 | 25.50 | 2,113,914 | -0.86(-3.25%) |
Feb 26, 2007 | 26.43 | 26.53 | 26.29 | 26.36 | 1,595,325 | -0.07(-0.25%) |
Feb 23, 2007 | 26.23 | 26.48 | 26.23 | 26.43 | 1,912,538 | +0.14(+0.54%) |
Feb 22, 2007 | 26.11 | 26.33 | 26.10 | 26.29 | 1,778,958 | +0.22(+0.83%) |
Feb 21, 2007 | 26.18 | 26.33 | 26.00 | 26.07 | 1,410,037 | -0.22(-0.82%) |
Feb 20, 2007 | 25.85 | 26.30 | 25.70 | 26.29 | 973,721 | +0.46(+1.79%) |
Feb 16, 2007 | 25.68 | 25.92 | 25.65 | 25.82 | 1,208,526 | -0.01(-0.06%) |
Feb 15, 2007 | 25.91 | 25.91 | 25.65 | 25.84 | 1,483,472 | -0.12(-0.46%) |
Feb 14, 2007 | 25.93 | 26.11 | 25.78 | 25.96 | 1,177,721 | +0.02(+0.09%) |
Feb 13, 2007 | 25.70 | 26.15 | 25.62 | 25.94 | 2,277,519 | +0.72(+2.84%) |
Feb 12, 2007 | 25.14 | 25.27 | 25.05 | 25.22 | 1,829,847 | -0.04(-0.15%) |
Feb 09, 2007 | 25.28 | 25.30 | 25.14 | 25.26 | 2,476,258 | +0.03(+0.12%) |
Feb 08, 2007 | 24.58 | 25.23 | 24.51 | 25.23 | 1,864,879 | +0.62(+2.51%) |
Feb 07, 2007 | 24.50 | 24.62 | 24.33 | 24.61 | 1,113,477 | +0.11(+0.46%) |
Feb 06, 2007 | 24.43 | 24.50 | 24.37 | 24.50 | 1,145,563 | +0.08(+0.34%) |
Feb 05, 2007 | 24.15 | 24.45 | 24.10 | 24.42 | 1,025,005 | +0.17(+0.71%) |
Feb 02, 2007 | 23.96 | 24.32 | 23.90 | 24.25 | 2,753,217 | +0.30(+1.24%) |