Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.38 | 24.80 | 24.17 | 24.21 | 140,253 | -0.18(-0.73%) |
Apr 27, 2007 | 24.66 | 24.66 | 24.12 | 24.39 | 55,151 | -0.30(-1.22%) |
Apr 26, 2007 | 24.78 | 25.15 | 24.64 | 24.69 | 99,578 | -1.23(-4.75%) |
Apr 25, 2007 | 25.79 | 26.24 | 25.56 | 25.92 | 87,474 | +0.12(+0.48%) |
Apr 24, 2007 | 25.78 | 26.02 | 25.35 | 25.79 | 71,200 | +0.05(+0.21%) |
Apr 23, 2007 | 25.35 | 26.01 | 25.28 | 25.74 | 54,925 | +0.34(+1.32%) |
Apr 20, 2007 | 25.31 | 25.55 | 25.31 | 25.40 | 26,637 | +0.42(+1.66%) |
Apr 19, 2007 | 25.35 | 25.56 | 24.84 | 24.99 | 40,459 | -0.45(-1.77%) |
Apr 18, 2007 | 25.21 | 25.65 | 25.21 | 25.44 | 34,130 | +0.16(+0.63%) |
Apr 17, 2007 | 25.66 | 25.66 | 24.97 | 25.28 | 35,487 | -0.39(-1.52%) |
Apr 16, 2007 | 25.38 | 25.67 | 25.38 | 25.67 | 54,247 | +0.38(+1.50%) |
Apr 13, 2007 | 24.78 | 25.48 | 24.78 | 25.29 | 44,788 | +0.50(+2.00%) |
Apr 12, 2007 | 24.57 | 24.88 | 24.25 | 24.79 | 34,922 | +0.22(+0.90%) |
Apr 11, 2007 | 24.98 | 24.99 | 24.33 | 24.57 | 51,422 | -0.40(-1.59%) |
Apr 10, 2007 | 24.89 | 25.48 | 24.89 | 24.97 | 23,281 | +0.03(+0.11%) |
Apr 09, 2007 | 25.31 | 25.48 | 24.78 | 24.94 | 125,448 | -0.37(-1.47%) |
Apr 05, 2007 | 25.39 | 25.53 | 25.22 | 25.31 | 21,925 | -0.11(-0.45%) |
Apr 04, 2007 | 25.39 | 25.53 | 25.08 | 25.43 | 28,028 | -0.01(-0.03%) |
Apr 03, 2007 | 25.12 | 25.59 | 25.10 | 25.44 | 44,302 | +0.39(+1.55%) |
Apr 02, 2007 | 25.24 | 25.24 | 24.43 | 25.05 | 54,473 | -0.18(-0.70%) |
Mar 30, 2007 | 24.42 | 25.23 | 24.37 | 25.23 | 46,223 | +0.86(+3.52%) |
Mar 29, 2007 | 24.67 | 24.70 | 23.39 | 24.37 | 41,137 | -0.11(-0.47%) |
Mar 28, 2007 | 24.33 | 24.55 | 24.19 | 24.48 | 109,173 | +0.10(+0.40%) |
Mar 27, 2007 | 25.21 | 25.22 | 24.31 | 24.39 | 18,421 | -0.92(-3.64%) |
Mar 26, 2007 | 25.19 | 25.44 | 24.87 | 25.31 | 23,507 | +0.05(+0.21%) |
Mar 23, 2007 | 25.00 | 25.39 | 25.00 | 25.25 | 26,219 | +0.26(+1.03%) |
Mar 22, 2007 | 25.19 | 25.31 | 24.59 | 25.00 | 25,654 | -0.11(-0.42%) |
Mar 21, 2007 | 23.89 | 25.10 | 23.78 | 25.10 | 35,487 | +1.21(+5.07%) |
Mar 20, 2007 | 23.72 | 23.89 | 23.34 | 23.89 | 25,993 | +0.20(+0.86%) |
Mar 19, 2007 | 23.09 | 24.31 | 23.09 | 23.69 | 53,343 | +0.72(+3.12%) |
Mar 16, 2007 | 23.87 | 23.86 | 22.72 | 22.97 | 92,447 | -0.89(-3.75%) |
Mar 15, 2007 | 23.66 | 23.86 | 23.10 | 23.86 | 31,870 | +0.24(+1.01%) |
Mar 14, 2007 | 22.81 | 23.65 | 22.78 | 23.62 | 38,199 | +0.74(+3.25%) |
Mar 13, 2007 | 23.70 | 23.72 | 22.84 | 22.88 | 42,494 | -0.81(-3.44%) |
Mar 12, 2007 | 23.17 | 23.71 | 23.08 | 23.70 | 17,291 | +0.49(+2.10%) |
Mar 09, 2007 | 23.36 | 23.67 | 23.01 | 23.21 | 38,877 | -0.01(-0.04%) |
Mar 08, 2007 | 23.62 | 23.79 | 23.11 | 23.22 | 36,956 | -0.25(-1.06%) |
Mar 07, 2007 | 24.13 | 24.13 | 23.42 | 23.47 | 40,572 | -0.73(-3.03%) |
Mar 06, 2007 | 23.32 | 24.33 | 23.32 | 24.20 | 28,367 | +1.05(+4.55%) |
Mar 05, 2007 | 23.76 | 24.39 | 23.14 | 23.15 | 45,771 | -0.75(-3.15%) |
Mar 02, 2007 | 24.38 | 24.48 | 23.87 | 23.90 | 70,748 | -0.65(-2.63%) |
Mar 01, 2007 | 24.78 | 25.09 | 24.51 | 24.55 | 56,856 | -0.28(-1.14%) |
Feb 28, 2007 | 24.59 | 24.99 | 24.52 | 24.83 | 60,802 | +0.23(+0.94%) |
Feb 27, 2007 | 24.81 | 24.88 | 24.33 | 24.60 | 72,330 | -0.39(-1.56%) |
Feb 26, 2007 | 25.00 | 25.04 | 24.64 | 24.99 | 36,391 | +0.06(+0.25%) |
Feb 23, 2007 | 25.62 | 25.62 | 24.86 | 24.93 | 42,268 | -0.73(-2.86%) |
Feb 22, 2007 | 25.54 | 25.73 | 25.33 | 25.66 | 25,541 | +0.11(+0.42%) |
Feb 21, 2007 | 25.17 | 25.57 | 25.08 | 25.55 | 25,428 | +0.20(+0.80%) |
Feb 20, 2007 | 24.85 | 25.39 | 24.69 | 25.35 | 22,829 | +0.43(+1.74%) |
Feb 16, 2007 | 24.81 | 25.04 | 24.63 | 24.92 | 31,757 | +0.11(+0.46%) |
Feb 15, 2007 | 25.04 | 25.04 | 24.78 | 24.80 | 45,432 | -0.24(-0.95%) |
Feb 14, 2007 | 25.40 | 25.45 | 24.95 | 25.04 | 30,740 | -0.39(-1.53%) |
Feb 13, 2007 | 25.26 | 25.65 | 25.26 | 25.43 | 24,411 | +0.23(+0.91%) |
Feb 12, 2007 | 25.34 | 25.49 | 24.89 | 25.20 | 20,837 | -0.16(-0.63%) |
Feb 09, 2007 | 25.79 | 25.79 | 25.01 | 25.36 | 52,439 | -0.43(-1.68%) |
Feb 08, 2007 | 25.57 | 25.82 | 25.54 | 25.79 | 19,212 | +0.16(+0.62%) |
Feb 07, 2007 | 25.67 | 25.95 | 25.56 | 25.63 | 35,374 | -0.03(-0.10%) |
Feb 06, 2007 | 25.64 | 25.70 | 25.41 | 25.66 | 26,897 | +0.11(+0.42%) |
Feb 05, 2007 | 25.86 | 25.86 | 25.31 | 25.55 | 30,627 | -0.42(-1.60%) |
Feb 02, 2007 | 25.75 | 26.37 | 25.54 | 25.97 | 37,295 | +0.28(+1.10%) |