Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.89 | 26.08 | 25.42 | 25.46 | 753,423 | -0.14(-0.55%) |
Apr 27, 2007 | 25.45 | 25.70 | 25.25 | 25.60 | 609,069 | +0.04(+0.17%) |
Apr 26, 2007 | 26.01 | 26.26 | 25.56 | 25.56 | 1,048,058 | -0.68(-2.60%) |
Apr 25, 2007 | 25.93 | 26.29 | 25.74 | 26.24 | 860,031 | +0.55(+2.12%) |
Apr 24, 2007 | 25.18 | 25.96 | 25.11 | 25.69 | 983,661 | +0.43(+1.70%) |
Apr 23, 2007 | 25.37 | 25.60 | 25.08 | 25.27 | 777,611 | -0.21(-0.81%) |
Apr 20, 2007 | 25.79 | 26.01 | 25.42 | 25.47 | 704,449 | +0.03(+0.11%) |
Apr 19, 2007 | 25.35 | 25.54 | 25.09 | 25.45 | 1,005,759 | -0.56(-2.14%) |
Apr 18, 2007 | 26.03 | 26.07 | 25.55 | 26.00 | 882,129 | -0.18(-0.68%) |
Apr 17, 2007 | 26.45 | 26.45 | 25.75 | 26.18 | 1,303,485 | -0.09(-0.36%) |
Apr 16, 2007 | 25.19 | 26.31 | 25.10 | 26.27 | 1,536,709 | +1.29(+5.17%) |
Apr 13, 2007 | 24.39 | 25.08 | 24.28 | 24.98 | 614,862 | +0.66(+2.70%) |
Apr 12, 2007 | 24.54 | 24.55 | 24.22 | 24.33 | 554,541 | -0.15(-0.60%) |
Apr 11, 2007 | 24.85 | 24.95 | 24.40 | 24.47 | 897,956 | -0.12(-0.48%) |
Apr 10, 2007 | 25.01 | 25.06 | 24.45 | 24.59 | 960,965 | -0.11(-0.43%) |
Apr 09, 2007 | 24.27 | 24.85 | 24.19 | 24.70 | 1,470,116 | +0.54(+2.25%) |
Apr 05, 2007 | 24.25 | 24.48 | 24.15 | 24.15 | 637,259 | -0.16(-0.66%) |
Apr 04, 2007 | 24.25 | 24.32 | 23.71 | 24.32 | 938,270 | +0.16(+0.65%) |
Apr 03, 2007 | 23.82 | 24.44 | 23.68 | 24.16 | 768,653 | +0.44(+1.86%) |
Apr 02, 2007 | 23.35 | 23.76 | 23.27 | 23.72 | 378,354 | +0.41(+1.75%) |
Mar 30, 2007 | 23.57 | 23.77 | 23.21 | 23.31 | 445,544 | -0.18(-0.78%) |
Mar 29, 2007 | 23.92 | 24.11 | 23.28 | 23.49 | 605,306 | -0.21(-0.90%) |
Mar 28, 2007 | 23.81 | 24.04 | 23.70 | 23.71 | 463,162 | -0.11(-0.45%) |
Mar 27, 2007 | 23.85 | 24.03 | 23.69 | 23.81 | 857,642 | -0.17(-0.70%) |
Mar 26, 2007 | 23.42 | 24.00 | 23.26 | 23.98 | 1,144,916 | +0.87(+3.77%) |
Mar 23, 2007 | 23.12 | 23.19 | 22.76 | 23.11 | 753,423 | +0.02(+0.10%) |
Mar 22, 2007 | 22.68 | 23.19 | 22.65 | 23.09 | 1,061,601 | +0.53(+2.33%) |
Mar 21, 2007 | 21.97 | 22.58 | 21.87 | 22.56 | 981,272 | +0.69(+3.14%) |
Mar 20, 2007 | 22.14 | 22.39 | 21.82 | 21.87 | 670,107 | -0.14(-0.65%) |
Mar 19, 2007 | 22.21 | 22.26 | 21.89 | 22.02 | 526,470 | +0.04(+0.17%) |
Mar 16, 2007 | 22.34 | 22.45 | 21.76 | 21.98 | 681,754 | -0.29(-1.32%) |
Mar 15, 2007 | 22.35 | 22.51 | 22.09 | 22.28 | 714,005 | +0.07(+0.32%) |
Mar 14, 2007 | 22.56 | 22.59 | 21.51 | 22.21 | 1,030,544 | -0.35(-1.54%) |
Mar 13, 2007 | 23.00 | 23.11 | 22.47 | 22.55 | 700,567 | -0.45(-1.95%) |
Mar 12, 2007 | 22.77 | 23.12 | 22.74 | 23.00 | 395,972 | +0.20(+0.87%) |
Mar 09, 2007 | 22.74 | 23.05 | 22.36 | 22.80 | 599,334 | +0.23(+1.02%) |
Mar 08, 2007 | 22.94 | 23.50 | 22.56 | 22.57 | 1,153,875 | -0.18(-0.78%) |
Mar 07, 2007 | 22.58 | 23.02 | 22.44 | 22.75 | 1,184,932 | +0.17(+0.77%) |
Mar 06, 2007 | 22.79 | 22.88 | 22.21 | 22.58 | 1,163,431 | +0.44(+1.98%) |
Mar 05, 2007 | 22.10 | 22.56 | 21.92 | 22.14 | 1,130,881 | -0.67(-2.95%) |
Mar 02, 2007 | 23.19 | 23.44 | 22.77 | 22.81 | 1,342,007 | -0.64(-2.73%) |
Mar 01, 2007 | 22.99 | 23.58 | 22.75 | 23.45 | 998,293 | -0.14(-0.60%) |
Feb 28, 2007 | 23.56 | 23.63 | 22.95 | 23.59 | 1,059,511 | -0.05(-0.20%) |
Feb 27, 2007 | 23.87 | 24.34 | 23.61 | 23.64 | 1,086,685 | -1.06(-4.31%) |
Feb 26, 2007 | 24.83 | 24.85 | 24.45 | 24.70 | 800,755 | -0.10(-0.42%) |
Feb 23, 2007 | 25.42 | 25.42 | 24.61 | 24.81 | 1,056,823 | -0.39(-1.55%) |
Feb 22, 2007 | 25.43 | 25.50 | 24.81 | 25.20 | 923,339 | +0.04(+0.15%) |
Feb 21, 2007 | 24.83 | 25.22 | 24.30 | 25.16 | 1,317,221 | +0.38(+1.54%) |
Feb 20, 2007 | 24.67 | 24.90 | 24.61 | 24.78 | 633,078 | -0.55(-2.17%) |
Feb 16, 2007 | 25.19 | 25.33 | 24.95 | 25.33 | 618,744 | +0.15(+0.59%) |
Feb 15, 2007 | 24.98 | 25.36 | 24.90 | 25.18 | 968,431 | +0.53(+2.16%) |
Feb 14, 2007 | 24.99 | 25.30 | 24.62 | 24.65 | 1,036,935 | -0.21(-0.84%) |
Feb 13, 2007 | 24.30 | 24.86 | 23.95 | 24.86 | 1,440,269 | +1.31(+5.55%) |
Feb 12, 2007 | 23.75 | 23.86 | 23.24 | 23.55 | 445,872 | -0.05(-0.20%) |
Feb 09, 2007 | 23.87 | 24.10 | 23.32 | 23.60 | 777,611 | -0.06(-0.25%) |
Feb 08, 2007 | 23.32 | 23.69 | 22.87 | 23.66 | 587,389 | -0.18(-0.74%) |
Feb 07, 2007 | 23.96 | 24.32 | 23.55 | 23.84 | 334,456 | -0.35(-1.47%) |
Feb 06, 2007 | 24.08 | 24.26 | 23.80 | 24.19 | 569,472 | +0.33(+1.40%) |
Feb 05, 2007 | 23.83 | 24.03 | 23.68 | 23.86 | 310,268 | -0.04(-0.18%) |
Feb 02, 2007 | 24.59 | 24.59 | 23.79 | 23.90 | 752,826 | -1.20(-4.78%) |