Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.42 | 24.84 | 24.22 | 24.25 | 140,010 | -0.18(-0.73%) |
Apr 27, 2007 | 24.70 | 24.70 | 24.16 | 24.43 | 55,056 | -0.30(-1.22%) |
Apr 26, 2007 | 24.82 | 25.19 | 24.69 | 24.73 | 99,406 | -1.23(-4.75%) |
Apr 25, 2007 | 25.84 | 26.29 | 25.61 | 25.96 | 87,323 | +0.12(+0.48%) |
Apr 24, 2007 | 25.83 | 26.07 | 25.39 | 25.84 | 71,077 | +0.05(+0.21%) |
Apr 23, 2007 | 25.39 | 26.06 | 25.32 | 25.78 | 54,830 | +0.34(+1.32%) |
Apr 20, 2007 | 25.35 | 25.59 | 25.35 | 25.45 | 26,591 | +0.42(+1.66%) |
Apr 19, 2007 | 25.39 | 25.61 | 24.88 | 25.03 | 40,389 | -0.45(-1.77%) |
Apr 18, 2007 | 25.25 | 25.70 | 25.25 | 25.48 | 34,071 | +0.16(+0.63%) |
Apr 17, 2007 | 25.70 | 25.70 | 25.01 | 25.32 | 35,425 | -0.39(-1.52%) |
Apr 16, 2007 | 25.42 | 25.71 | 25.42 | 25.71 | 54,153 | +0.38(+1.50%) |
Apr 13, 2007 | 24.82 | 25.53 | 24.82 | 25.33 | 44,710 | +0.50(+2.00%) |
Apr 12, 2007 | 24.61 | 24.92 | 24.30 | 24.84 | 34,861 | +0.22(+0.90%) |
Apr 11, 2007 | 25.02 | 25.03 | 24.37 | 24.61 | 51,333 | -0.40(-1.59%) |
Apr 10, 2007 | 24.93 | 25.53 | 24.93 | 25.01 | 23,241 | +0.03(+0.11%) |
Apr 09, 2007 | 25.35 | 25.53 | 24.82 | 24.99 | 125,231 | -0.37(-1.47%) |
Apr 05, 2007 | 25.44 | 25.57 | 25.26 | 25.36 | 21,887 | -0.12(-0.45%) |
Apr 04, 2007 | 25.43 | 25.57 | 25.13 | 25.47 | 27,979 | -0.01(-0.03%) |
Apr 03, 2007 | 25.16 | 25.63 | 25.15 | 25.48 | 44,225 | +0.39(+1.55%) |
Apr 02, 2007 | 25.29 | 25.29 | 24.47 | 25.09 | 54,379 | -0.18(-0.70%) |
Mar 30, 2007 | 24.46 | 25.27 | 24.41 | 25.27 | 46,143 | +0.86(+3.52%) |
Mar 29, 2007 | 24.71 | 24.74 | 23.43 | 24.41 | 41,066 | -0.12(-0.47%) |
Mar 28, 2007 | 24.37 | 24.60 | 24.23 | 24.53 | 108,984 | +0.10(+0.40%) |
Mar 27, 2007 | 25.25 | 25.26 | 24.35 | 24.43 | 18,389 | -0.92(-3.64%) |
Mar 26, 2007 | 25.23 | 25.48 | 24.92 | 25.35 | 23,466 | +0.05(+0.21%) |
Mar 23, 2007 | 25.04 | 25.43 | 25.04 | 25.30 | 26,174 | +0.26(+1.03%) |
Mar 22, 2007 | 25.23 | 25.35 | 24.63 | 25.04 | 25,610 | -0.11(-0.42%) |
Mar 21, 2007 | 23.93 | 25.15 | 23.82 | 25.15 | 35,425 | +1.21(+5.07%) |
Mar 20, 2007 | 23.76 | 23.93 | 23.38 | 23.93 | 25,948 | +0.20(+0.86%) |
Mar 19, 2007 | 23.13 | 24.35 | 23.13 | 23.73 | 53,251 | +0.72(+3.12%) |
Mar 16, 2007 | 23.91 | 23.91 | 22.76 | 23.01 | 92,287 | -0.90(-3.75%) |
Mar 15, 2007 | 23.70 | 23.91 | 23.14 | 23.91 | 31,815 | +0.24(+1.01%) |
Mar 14, 2007 | 22.85 | 23.69 | 22.82 | 23.67 | 38,133 | +0.74(+3.25%) |
Mar 13, 2007 | 23.74 | 23.76 | 22.88 | 22.92 | 42,420 | -0.82(-3.44%) |
Mar 12, 2007 | 23.21 | 23.75 | 23.12 | 23.74 | 17,261 | +0.49(+2.10%) |
Mar 09, 2007 | 23.40 | 23.71 | 23.05 | 23.25 | 38,810 | -0.01(-0.04%) |
Mar 08, 2007 | 23.67 | 23.83 | 23.15 | 23.26 | 36,892 | -0.25(-1.06%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.46 | 23.51 | 40,502 | -0.74(-3.03%) |
Mar 06, 2007 | 23.36 | 24.37 | 23.36 | 24.24 | 28,318 | +1.05(+4.55%) |
Mar 05, 2007 | 23.80 | 24.44 | 23.18 | 23.19 | 45,692 | -0.75(-3.15%) |
Mar 02, 2007 | 24.42 | 24.53 | 23.91 | 23.94 | 70,625 | -0.65(-2.63%) |
Mar 01, 2007 | 24.82 | 25.14 | 24.55 | 24.59 | 56,757 | -0.28(-1.14%) |
Feb 28, 2007 | 24.63 | 25.03 | 24.56 | 24.87 | 60,697 | +0.23(+0.94%) |
Feb 27, 2007 | 24.85 | 24.92 | 24.37 | 24.64 | 72,205 | -0.39(-1.56%) |
Feb 26, 2007 | 25.04 | 25.08 | 24.69 | 25.03 | 36,328 | +0.06(+0.25%) |
Feb 23, 2007 | 25.67 | 25.67 | 24.91 | 24.97 | 42,194 | -0.74(-2.86%) |
Feb 22, 2007 | 25.58 | 25.78 | 25.38 | 25.70 | 25,497 | +0.11(+0.42%) |
Feb 21, 2007 | 25.22 | 25.62 | 25.13 | 25.60 | 25,384 | +0.20(+0.80%) |
Feb 20, 2007 | 24.90 | 25.43 | 24.73 | 25.39 | 22,789 | +0.43(+1.74%) |
Feb 16, 2007 | 24.85 | 25.08 | 24.68 | 24.96 | 31,702 | +0.12(+0.46%) |
Feb 15, 2007 | 25.08 | 25.08 | 24.82 | 24.84 | 45,353 | -0.24(-0.95%) |
Feb 14, 2007 | 25.45 | 25.49 | 25.00 | 25.08 | 30,687 | -0.39(-1.53%) |
Feb 13, 2007 | 25.31 | 25.70 | 25.31 | 25.47 | 24,369 | +0.23(+0.91%) |
Feb 12, 2007 | 25.39 | 25.54 | 24.93 | 25.24 | 20,801 | -0.16(-0.63%) |
Feb 09, 2007 | 25.84 | 25.84 | 25.06 | 25.40 | 52,348 | -0.43(-1.68%) |
Feb 08, 2007 | 25.62 | 25.86 | 25.58 | 25.84 | 19,179 | +0.16(+0.62%) |
Feb 07, 2007 | 25.71 | 26.00 | 25.61 | 25.68 | 35,312 | -0.03(-0.10%) |
Feb 06, 2007 | 25.69 | 25.74 | 25.46 | 25.70 | 26,851 | +0.11(+0.42%) |
Feb 05, 2007 | 25.91 | 25.91 | 25.36 | 25.60 | 30,574 | -0.42(-1.60%) |
Feb 02, 2007 | 25.79 | 26.41 | 25.58 | 26.01 | 37,230 | +0.28(+1.10%) |