Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.04 | 25.46 | 24.67 | 24.73 | 985,796 | -0.35(-1.38%) |
Apr 27, 2007 | 24.88 | 25.15 | 24.65 | 25.07 | 636,894 | +0.42(+1.72%) |
Apr 26, 2007 | 23.47 | 25.41 | 23.33 | 24.65 | 1,351,429 | +1.35(+5.80%) |
Apr 25, 2007 | 23.40 | 23.54 | 23.16 | 23.30 | 843,008 | +0.00(+0.00%) |
Apr 24, 2007 | 23.45 | 23.45 | 23.09 | 23.30 | 738,818 | -0.03(-0.12%) |
Apr 23, 2007 | 23.28 | 23.49 | 23.28 | 23.33 | 342,915 | +0.04(+0.18%) |
Apr 20, 2007 | 23.26 | 23.43 | 23.20 | 23.28 | 382,276 | +0.16(+0.67%) |
Apr 19, 2007 | 23.06 | 23.22 | 22.97 | 23.13 | 326,878 | -0.06(-0.25%) |
Apr 18, 2007 | 23.17 | 23.26 | 22.96 | 23.19 | 481,587 | -0.08(-0.35%) |
Apr 17, 2007 | 23.72 | 23.74 | 23.12 | 23.27 | 617,494 | -0.37(-1.58%) |
Apr 16, 2007 | 23.36 | 23.71 | 23.34 | 23.64 | 289,718 | +0.26(+1.11%) |
Apr 13, 2007 | 23.23 | 23.50 | 23.17 | 23.38 | 255,205 | +0.16(+0.67%) |
Apr 12, 2007 | 23.00 | 23.31 | 22.85 | 23.23 | 168,778 | +0.22(+0.96%) |
Apr 11, 2007 | 23.47 | 23.48 | 22.97 | 23.00 | 202,369 | -0.38(-1.61%) |
Apr 10, 2007 | 23.24 | 23.51 | 23.16 | 23.38 | 266,066 | +0.18(+0.77%) |
Apr 09, 2007 | 23.17 | 23.30 | 23.15 | 23.20 | 168,600 | +0.02(+0.08%) |
Apr 05, 2007 | 23.15 | 23.29 | 23.08 | 23.18 | 320,162 | -0.02(-0.08%) |
Apr 04, 2007 | 23.16 | 23.21 | 22.89 | 23.20 | 305,267 | +0.08(+0.34%) |
Apr 03, 2007 | 22.95 | 23.33 | 22.95 | 23.12 | 247,619 | +0.07(+0.32%) |
Apr 02, 2007 | 23.07 | 23.21 | 22.89 | 23.05 | 252,060 | -0.06(-0.25%) |
Mar 30, 2007 | 23.19 | 23.38 | 23.00 | 23.11 | 188,247 | -0.12(-0.53%) |
Mar 29, 2007 | 23.18 | 23.28 | 22.96 | 23.23 | 209,737 | +0.12(+0.54%) |
Mar 28, 2007 | 24.01 | 24.01 | 22.89 | 23.11 | 316,943 | -0.21(-0.92%) |
Mar 27, 2007 | 23.62 | 23.70 | 23.29 | 23.32 | 300,061 | -0.43(-1.81%) |
Mar 26, 2007 | 23.92 | 23.99 | 23.55 | 23.75 | 415,437 | -0.07(-0.28%) |
Mar 23, 2007 | 23.88 | 23.96 | 23.73 | 23.82 | 257,854 | -0.06(-0.24%) |
Mar 22, 2007 | 23.79 | 23.94 | 23.63 | 23.88 | 293,731 | +0.09(+0.39%) |
Mar 21, 2007 | 23.44 | 23.81 | 23.29 | 23.78 | 249,357 | +0.33(+1.39%) |
Mar 20, 2007 | 23.16 | 23.47 | 23.08 | 23.46 | 511,912 | +0.28(+1.21%) |
Mar 19, 2007 | 22.99 | 23.28 | 22.99 | 23.18 | 891,777 | +0.22(+0.96%) |
Mar 16, 2007 | 23.45 | 23.45 | 22.92 | 22.96 | 806,464 | -0.44(-1.87%) |
Mar 15, 2007 | 23.10 | 23.47 | 23.10 | 23.40 | 1,312,938 | +0.12(+0.50%) |
Mar 14, 2007 | 23.36 | 23.57 | 23.07 | 23.28 | 588,805 | -0.09(-0.37%) |
Mar 13, 2007 | 23.60 | 23.77 | 23.30 | 23.36 | 391,588 | -0.24(-1.00%) |
Mar 12, 2007 | 23.51 | 23.69 | 23.40 | 23.60 | 318,688 | +0.13(+0.56%) |
Mar 09, 2007 | 23.57 | 23.71 | 23.45 | 23.47 | 419,555 | -0.01(-0.03%) |
Mar 08, 2007 | 23.54 | 23.62 | 23.32 | 23.48 | 327,907 | +0.16(+0.68%) |
Mar 07, 2007 | 23.26 | 23.57 | 23.15 | 23.32 | 332,031 | +0.01(+0.03%) |
Mar 06, 2007 | 23.56 | 23.56 | 23.26 | 23.31 | 296,319 | -0.01(-0.05%) |
Mar 05, 2007 | 23.83 | 23.83 | 23.29 | 23.32 | 282,981 | -0.38(-1.60%) |
Mar 02, 2007 | 24.09 | 24.16 | 23.64 | 23.70 | 294,909 | -0.39(-1.63%) |
Mar 01, 2007 | 23.90 | 24.30 | 23.51 | 24.09 | 450,535 | -0.12(-0.48%) |
Feb 28, 2007 | 24.07 | 24.43 | 23.90 | 24.21 | 512,015 | +0.14(+0.60%) |
Feb 27, 2007 | 25.03 | 25.12 | 24.00 | 24.07 | 410,377 | -1.13(-4.47%) |
Feb 26, 2007 | 25.66 | 25.72 | 25.14 | 25.19 | 341,768 | -0.27(-1.05%) |
Feb 23, 2007 | 25.18 | 25.61 | 25.06 | 25.46 | 586,437 | +0.18(+0.71%) |
Feb 22, 2007 | 26.77 | 27.23 | 24.74 | 25.28 | 1,323,436 | -0.81(-3.09%) |
Feb 21, 2007 | 26.02 | 26.14 | 25.83 | 26.09 | 229,681 | +0.07(+0.27%) |
Feb 20, 2007 | 25.24 | 26.03 | 25.21 | 26.02 | 376,526 | +0.73(+2.87%) |
Feb 16, 2007 | 25.38 | 25.42 | 25.18 | 25.29 | 197,028 | -0.05(-0.20%) |
Feb 15, 2007 | 25.16 | 25.41 | 25.16 | 25.34 | 189,026 | +0.14(+0.55%) |
Feb 14, 2007 | 25.14 | 25.22 | 24.95 | 25.20 | 200,882 | +0.07(+0.28%) |
Feb 13, 2007 | 24.94 | 25.22 | 24.90 | 25.13 | 139,775 | +0.29(+1.16%) |
Feb 12, 2007 | 24.99 | 25.07 | 24.83 | 24.85 | 144,765 | -0.04(-0.17%) |
Feb 09, 2007 | 25.15 | 25.15 | 24.83 | 24.89 | 312,548 | -0.26(-1.05%) |
Feb 08, 2007 | 25.03 | 25.17 | 24.82 | 25.15 | 204,196 | +0.16(+0.65%) |
Feb 07, 2007 | 25.00 | 25.08 | 24.80 | 24.99 | 328,757 | +0.07(+0.30%) |
Feb 06, 2007 | 24.44 | 25.00 | 24.37 | 24.92 | 414,050 | +0.51(+2.10%) |
Feb 05, 2007 | 24.47 | 24.48 | 24.31 | 24.40 | 217,390 | -0.13(-0.54%) |
Feb 02, 2007 | 24.44 | 24.56 | 24.35 | 24.54 | 248,779 | +0.02(+0.06%) |