Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.83 | 24.88 | 24.02 | 24.18 | 525,450 | -0.11(-0.47%) |
Apr 27, 2007 | 24.52 | 25.06 | 24.02 | 24.29 | 238,509 | -0.25(-1.00%) |
Apr 26, 2007 | 24.35 | 24.88 | 24.22 | 24.54 | 1,366,558 | +0.35(+1.45%) |
Apr 25, 2007 | 23.89 | 24.35 | 23.81 | 24.18 | 619,691 | +0.49(+2.07%) |
Apr 24, 2007 | 24.16 | 24.40 | 23.40 | 23.69 | 274,405 | -0.35(-1.46%) |
Apr 23, 2007 | 23.81 | 24.32 | 23.81 | 24.04 | 221,196 | +0.18(+0.77%) |
Apr 20, 2007 | 23.61 | 23.90 | 23.47 | 23.86 | 270,303 | +0.75(+3.27%) |
Apr 19, 2007 | 22.95 | 23.17 | 22.73 | 23.11 | 395,654 | +0.14(+0.61%) |
Apr 18, 2007 | 23.10 | 23.13 | 22.82 | 22.96 | 279,077 | -0.14(-0.61%) |
Apr 17, 2007 | 23.22 | 23.32 | 22.99 | 23.11 | 336,283 | -0.15(-0.64%) |
Apr 16, 2007 | 23.25 | 23.47 | 23.07 | 23.25 | 421,864 | -0.12(-0.53%) |
Apr 13, 2007 | 23.24 | 23.54 | 22.99 | 23.38 | 139,481 | +0.06(+0.26%) |
Apr 12, 2007 | 23.18 | 23.95 | 22.89 | 23.32 | 440,325 | +0.11(+0.45%) |
Apr 11, 2007 | 23.59 | 23.66 | 23.00 | 23.21 | 152,814 | -0.45(-1.89%) |
Apr 10, 2007 | 23.56 | 23.85 | 23.47 | 23.66 | 116,234 | +0.00(+0.00%) |
Apr 09, 2007 | 24.10 | 24.10 | 23.57 | 23.66 | 121,021 | -0.46(-1.89%) |
Apr 05, 2007 | 23.78 | 24.35 | 23.73 | 24.11 | 172,529 | +0.28(+1.18%) |
Apr 04, 2007 | 24.09 | 24.56 | 23.67 | 23.83 | 353,377 | -0.28(-1.16%) |
Apr 03, 2007 | 24.22 | 24.26 | 23.61 | 24.11 | 405,910 | +0.04(+0.15%) |
Apr 02, 2007 | 23.69 | 25.69 | 23.32 | 24.08 | 735,357 | -0.03(-0.11%) |
Mar 30, 2007 | 23.59 | 24.17 | 23.59 | 24.11 | 157,942 | +0.50(+2.12%) |
Mar 29, 2007 | 23.81 | 23.90 | 23.15 | 23.61 | 159,310 | -0.04(-0.19%) |
Mar 28, 2007 | 23.82 | 23.90 | 23.50 | 23.65 | 80,794 | -0.47(-1.96%) |
Mar 27, 2007 | 24.26 | 24.34 | 24.04 | 24.12 | 148,826 | -0.23(-0.94%) |
Mar 26, 2007 | 24.36 | 24.44 | 23.85 | 24.35 | 168,654 | -0.09(-0.36%) |
Mar 23, 2007 | 24.18 | 24.49 | 24.05 | 24.44 | 217,313 | +0.35(+1.46%) |
Mar 22, 2007 | 24.06 | 24.16 | 23.45 | 24.09 | 213,667 | +0.15(+0.62%) |
Mar 21, 2007 | 24.21 | 24.37 | 23.68 | 23.94 | 239,763 | +0.16(+0.66%) |
Mar 20, 2007 | 23.72 | 24.06 | 23.48 | 23.78 | 342,209 | -0.06(-0.26%) |
Mar 19, 2007 | 24.14 | 24.14 | 19.31 | 23.84 | 784,130 | -0.39(-1.59%) |
Mar 16, 2007 | 24.04 | 24.76 | 23.76 | 24.23 | 392,236 | +0.19(+0.80%) |
Mar 15, 2007 | 23.48 | 24.09 | 23.31 | 24.04 | 282,382 | +0.58(+2.47%) |
Mar 14, 2007 | 22.96 | 23.51 | 22.42 | 23.46 | 585,960 | +0.41(+1.79%) |
Mar 13, 2007 | 24.07 | 24.07 | 22.80 | 23.04 | 273,607 | -1.03(-4.27%) |
Mar 12, 2007 | 23.98 | 24.32 | 23.69 | 24.07 | 174,352 | +0.21(+0.88%) |
Mar 09, 2007 | 23.74 | 24.19 | 23.12 | 23.86 | 434,513 | +0.69(+2.99%) |
Mar 08, 2007 | 22.78 | 23.23 | 22.69 | 23.17 | 279,647 | +0.53(+2.33%) |
Mar 07, 2007 | 22.76 | 23.07 | 22.60 | 22.64 | 173,782 | -0.12(-0.54%) |
Mar 06, 2007 | 22.90 | 23.03 | 22.41 | 22.76 | 323,862 | +0.02(+0.08%) |
Mar 05, 2007 | 22.82 | 23.17 | 22.66 | 22.75 | 330,359 | -0.16(-0.69%) |
Mar 02, 2007 | 23.21 | 23.48 | 22.85 | 22.90 | 343,121 | -0.45(-1.92%) |
Mar 01, 2007 | 23.04 | 23.52 | 22.38 | 23.35 | 589,319 | +0.04(+0.15%) |
Feb 28, 2007 | 23.75 | 23.75 | 23.11 | 23.32 | 747,778 | -0.52(-2.17%) |
Feb 27, 2007 | 24.03 | 24.35 | 23.52 | 23.83 | 536,618 | -0.54(-2.23%) |
Feb 26, 2007 | 24.36 | 24.58 | 24.00 | 24.38 | 438,349 | +0.24(+0.98%) |
Feb 23, 2007 | 24.53 | 24.53 | 23.74 | 24.14 | 409,671 | -0.29(-1.19%) |
Feb 22, 2007 | 24.50 | 24.53 | 24.13 | 24.43 | 362,151 | -0.07(-0.29%) |
Feb 21, 2007 | 24.36 | 24.66 | 23.96 | 24.50 | 727,266 | +0.15(+0.61%) |
Feb 20, 2007 | 23.68 | 24.79 | 23.04 | 24.35 | 1,938,958 | -2.36(-8.84%) |
Feb 16, 2007 | 26.88 | 27.64 | 26.61 | 26.71 | 701,512 | +0.11(+0.43%) |
Feb 15, 2007 | 26.46 | 26.98 | 26.11 | 26.60 | 345,855 | +0.14(+0.53%) |
Feb 14, 2007 | 25.69 | 26.59 | 25.50 | 26.46 | 352,175 | +0.55(+2.13%) |
Feb 13, 2007 | 26.31 | 26.33 | 25.01 | 25.90 | 913,212 | +1.26(+5.13%) |
Feb 12, 2007 | 24.66 | 24.99 | 24.40 | 24.64 | 340,663 | -0.05(-0.21%) |
Feb 09, 2007 | 25.24 | 25.60 | 24.60 | 24.69 | 229,393 | -0.47(-1.85%) |
Feb 08, 2007 | 25.77 | 25.99 | 25.07 | 25.16 | 246,942 | -0.46(-1.78%) |
Feb 07, 2007 | 26.11 | 26.33 | 25.55 | 25.62 | 266,200 | -0.02(-0.07%) |
Feb 06, 2007 | 26.05 | 26.23 | 25.51 | 25.63 | 152,928 | -0.20(-0.78%) |
Feb 05, 2007 | 26.15 | 26.19 | 25.64 | 25.83 | 141,875 | -0.44(-1.67%) |
Feb 02, 2007 | 26.41 | 26.81 | 26.19 | 26.27 | 193,155 | -0.05(-0.20%) |