Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.20 | 23.30 | 22.73 | 22.78 | 1,526,504 | -0.71(-3.02%) |
Apr 27, 2007 | 22.93 | 23.93 | 22.75 | 23.49 | 4,468,754 | -2.08(-8.13%) |
Apr 26, 2007 | 25.79 | 25.79 | 25.20 | 25.57 | 407,294 | -0.20(-0.78%) |
Apr 25, 2007 | 26.03 | 26.04 | 25.39 | 25.77 | 373,993 | -0.15(-0.58%) |
Apr 24, 2007 | 25.82 | 26.15 | 25.77 | 25.92 | 998,697 | +0.15(+0.58%) |
Apr 23, 2007 | 26.05 | 26.27 | 25.55 | 25.77 | 780,005 | -0.40(-1.53%) |
Apr 20, 2007 | 26.66 | 26.66 | 26.05 | 26.17 | 850,566 | -0.42(-1.58%) |
Apr 19, 2007 | 27.09 | 27.09 | 26.14 | 26.59 | 805,553 | -0.48(-1.77%) |
Apr 18, 2007 | 26.96 | 27.40 | 26.48 | 27.07 | 1,041,750 | +0.59(+2.23%) |
Apr 17, 2007 | 26.79 | 26.98 | 26.16 | 26.48 | 697,314 | -0.15(-0.56%) |
Apr 16, 2007 | 26.15 | 26.71 | 26.10 | 26.63 | 435,155 | +0.62(+2.38%) |
Apr 13, 2007 | 25.96 | 26.26 | 25.82 | 26.01 | 657,405 | +0.01(+0.04%) |
Apr 12, 2007 | 25.70 | 26.35 | 25.70 | 26.00 | 472,679 | +0.25(+0.97%) |
Apr 11, 2007 | 26.01 | 26.10 | 25.45 | 25.75 | 857,442 | -0.29(-1.11%) |
Apr 10, 2007 | 26.14 | 26.59 | 26.04 | 26.04 | 275,191 | -0.16(-0.61%) |
Apr 09, 2007 | 26.29 | 26.60 | 25.88 | 26.20 | 476,117 | -0.09(-0.34%) |
Apr 05, 2007 | 25.99 | 26.55 | 25.73 | 26.29 | 366,729 | +0.34(+1.31%) |
Apr 04, 2007 | 26.26 | 26.26 | 25.82 | 25.95 | 577,700 | -0.19(-0.73%) |
Apr 03, 2007 | 26.35 | 26.49 | 26.04 | 26.14 | 1,079,775 | -0.17(-0.65%) |
Apr 02, 2007 | 25.03 | 27.18 | 25.03 | 26.31 | 2,434,254 | +1.23(+4.90%) |
Mar 30, 2007 | 24.16 | 25.13 | 24.16 | 25.08 | 1,200,026 | +1.01(+4.20%) |
Mar 29, 2007 | 24.67 | 24.79 | 23.88 | 24.07 | 988,167 | -0.50(-2.04%) |
Mar 28, 2007 | 24.87 | 24.88 | 24.38 | 24.57 | 876,048 | -0.37(-1.48%) |
Mar 27, 2007 | 25.25 | 25.54 | 24.65 | 24.94 | 900,018 | -0.41(-1.62%) |
Mar 26, 2007 | 25.39 | 25.44 | 24.99 | 25.35 | 641,002 | +0.02(+0.08%) |
Mar 23, 2007 | 25.17 | 25.72 | 25.14 | 25.33 | 455,876 | +0.07(+0.28%) |
Mar 22, 2007 | 25.00 | 25.26 | 24.84 | 25.26 | 418,206 | +0.35(+1.41%) |
Mar 21, 2007 | 24.50 | 24.98 | 24.38 | 24.91 | 475,553 | +0.41(+1.67%) |
Mar 20, 2007 | 24.58 | 24.78 | 24.46 | 24.50 | 481,086 | -0.17(-0.69%) |
Mar 19, 2007 | 24.46 | 24.89 | 24.43 | 24.67 | 458,882 | +0.35(+1.44%) |
Mar 16, 2007 | 24.68 | 24.73 | 24.30 | 24.32 | 754,416 | -0.40(-1.62%) |
Mar 15, 2007 | 24.55 | 24.97 | 24.44 | 24.72 | 792,287 | +0.21(+0.86%) |
Mar 14, 2007 | 25.24 | 25.27 | 24.18 | 24.51 | 801,803 | -0.79(-3.12%) |
Mar 13, 2007 | 26.11 | 26.09 | 25.30 | 25.30 | 712,625 | -0.81(-3.10%) |
Mar 12, 2007 | 25.71 | 26.11 | 25.42 | 26.11 | 495,144 | +0.65(+2.55%) |
Mar 09, 2007 | 25.68 | 25.71 | 24.95 | 25.46 | 585,343 | -0.03(-0.12%) |
Mar 08, 2007 | 25.73 | 25.98 | 25.42 | 25.49 | 590,945 | +0.00(+0.00%) |
Mar 07, 2007 | 25.47 | 25.99 | 25.13 | 25.49 | 759,551 | -0.05(-0.20%) |
Mar 06, 2007 | 25.17 | 25.78 | 25.14 | 25.54 | 686,956 | +0.37(+1.47%) |
Mar 05, 2007 | 25.65 | 25.83 | 25.11 | 25.17 | 852,566 | -0.54(-2.10%) |
Mar 02, 2007 | 26.73 | 27.14 | 25.70 | 25.71 | 1,017,476 | -1.18(-4.39%) |
Mar 01, 2007 | 26.59 | 27.21 | 25.77 | 26.89 | 1,032,796 | -0.08(-0.30%) |
Feb 28, 2007 | 27.18 | 27.29 | 26.61 | 26.97 | 703,468 | -0.30(-1.10%) |
Feb 27, 2007 | 27.24 | 27.43 | 26.72 | 27.27 | 883,088 | -0.27(-0.98%) |
Feb 26, 2007 | 27.71 | 27.86 | 27.24 | 27.54 | 633,843 | -0.13(-0.47%) |
Feb 23, 2007 | 28.10 | 28.13 | 27.61 | 27.67 | 584,003 | -0.51(-1.81%) |
Feb 22, 2007 | 28.65 | 28.68 | 28.10 | 28.18 | 719,020 | -0.50(-1.74%) |
Feb 21, 2007 | 28.70 | 28.98 | 28.35 | 28.68 | 478,397 | -0.13(-0.45%) |
Feb 20, 2007 | 28.58 | 29.16 | 28.52 | 28.81 | 850,326 | +0.21(+0.73%) |
Feb 16, 2007 | 29.11 | 29.11 | 28.44 | 28.60 | 875,131 | -0.51(-1.75%) |
Feb 15, 2007 | 29.78 | 29.78 | 29.11 | 29.11 | 984,078 | -0.54(-1.82%) |
Feb 14, 2007 | 30.24 | 30.45 | 29.14 | 29.65 | 1,445,775 | -1.01(-3.29%) |
Feb 13, 2007 | 30.61 | 30.90 | 30.34 | 30.66 | 816,294 | +0.04(+0.13%) |
Feb 12, 2007 | 29.61 | 31.17 | 29.23 | 30.62 | 1,469,806 | +1.07(+3.62%) |
Feb 09, 2007 | 30.28 | 30.34 | 29.08 | 29.55 | 507,247 | -0.69(-2.28%) |
Feb 08, 2007 | 29.63 | 30.48 | 29.63 | 30.24 | 418,537 | +0.51(+1.72%) |
Feb 07, 2007 | 29.68 | 30.19 | 29.55 | 29.73 | 455,561 | +0.00(+0.00%) |
Feb 06, 2007 | 29.82 | 29.92 | 29.39 | 29.73 | 449,284 | +0.05(+0.17%) |
Feb 05, 2007 | 29.90 | 30.20 | 29.59 | 29.68 | 554,405 | -0.38(-1.26%) |
Feb 02, 2007 | 30.71 | 30.86 | 29.84 | 30.06 | 672,016 | -0.80(-2.59%) |