Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.64 | 24.65 | 24.25 | 24.26 | 256,500 | -0.30(-1.22%) |
Apr 27, 2007 | 24.60 | 24.66 | 24.38 | 24.56 | 168,500 | -0.10(-0.41%) |
Apr 26, 2007 | 24.70 | 24.76 | 24.40 | 24.66 | 177,300 | -0.10(-0.40%) |
Apr 25, 2007 | 24.90 | 24.90 | 24.52 | 24.76 | 195,300 | -0.02(-0.08%) |
Apr 24, 2007 | 24.90 | 24.91 | 24.60 | 24.78 | 234,200 | -0.12(-0.48%) |
Apr 23, 2007 | 24.92 | 25.05 | 24.75 | 24.90 | 260,100 | -0.14(-0.56%) |
Apr 20, 2007 | 25.28 | 25.28 | 24.81 | 25.04 | 287,300 | +0.05(+0.20%) |
Apr 19, 2007 | 25.17 | 25.27 | 24.80 | 24.99 | 431,170 | -0.18(-0.72%) |
Apr 18, 2007 | 25.85 | 25.85 | 25.15 | 25.17 | 365,200 | -0.57(-2.21%) |
Apr 17, 2007 | 26.08 | 26.15 | 25.57 | 25.74 | 468,500 | -0.15(-0.58%) |
Apr 16, 2007 | 25.63 | 26.17 | 25.63 | 25.89 | 601,600 | +0.44(+1.73%) |
Apr 13, 2007 | 25.49 | 25.55 | 25.31 | 25.45 | 492,500 | +0.20(+0.79%) |
Apr 12, 2007 | 25.33 | 25.39 | 25.17 | 25.25 | 340,900 | +0.01(+0.04%) |
Apr 11, 2007 | 25.29 | 25.50 | 25.12 | 25.24 | 332,000 | -0.05(-0.20%) |
Apr 10, 2007 | 25.53 | 25.77 | 25.00 | 25.29 | 384,800 | -0.15(-0.59%) |
Apr 09, 2007 | 25.89 | 25.89 | 25.36 | 25.44 | 976,500 | +0.47(+1.88%) |
Apr 05, 2007 | 24.75 | 25.00 | 24.63 | 24.97 | 141,100 | +0.07(+0.28%) |
Apr 04, 2007 | 24.95 | 25.12 | 24.84 | 24.90 | 73,600 | -0.04(-0.16%) |
Apr 03, 2007 | 24.66 | 25.03 | 24.63 | 24.94 | 233,900 | +0.29(+1.18%) |
Apr 02, 2007 | 24.61 | 24.66 | 24.43 | 24.65 | 151,700 | +0.05(+0.20%) |
Mar 30, 2007 | 25.04 | 25.14 | 24.56 | 24.60 | 230,500 | -0.44(-1.76%) |
Mar 29, 2007 | 24.84 | 25.10 | 24.74 | 25.04 | 221,200 | +0.20(+0.81%) |
Mar 28, 2007 | 24.34 | 25.45 | 24.34 | 24.84 | 424,100 | +0.27(+1.10%) |
Mar 27, 2007 | 24.67 | 24.95 | 24.53 | 24.57 | 157,600 | -0.23(-0.93%) |
Mar 26, 2007 | 24.79 | 24.93 | 24.46 | 24.80 | 141,600 | -0.04(-0.16%) |
Mar 23, 2007 | 24.79 | 24.91 | 24.64 | 24.84 | 160,000 | -0.03(-0.12%) |
Mar 22, 2007 | 24.92 | 24.98 | 24.72 | 24.87 | 219,100 | -0.07(-0.28%) |
Mar 21, 2007 | 24.96 | 24.96 | 24.67 | 24.94 | 280,400 | -0.05(-0.20%) |
Mar 20, 2007 | 24.73 | 24.99 | 24.69 | 24.99 | 225,800 | +0.12(+0.48%) |
Mar 19, 2007 | 24.65 | 24.87 | 24.55 | 24.87 | 345,100 | +0.37(+1.51%) |
Mar 16, 2007 | 24.74 | 24.97 | 24.32 | 24.50 | 850,700 | -0.23(-0.93%) |
Mar 15, 2007 | 24.79 | 25.17 | 24.11 | 24.73 | 784,900 | +1.20(+5.10%) |
Mar 14, 2007 | 23.36 | 23.72 | 23.36 | 23.53 | 304,100 | +0.17(+0.73%) |
Mar 13, 2007 | 23.65 | 23.90 | 23.25 | 23.36 | 246,600 | -0.29(-1.23%) |
Mar 12, 2007 | 23.53 | 23.69 | 23.36 | 23.65 | 314,200 | +0.52(+2.25%) |
Mar 09, 2007 | 22.86 | 23.25 | 22.75 | 23.13 | 191,000 | +0.39(+1.72%) |
Mar 08, 2007 | 22.78 | 22.85 | 22.59 | 22.74 | 116,900 | +0.07(+0.31%) |
Mar 07, 2007 | 22.59 | 22.80 | 22.43 | 22.67 | 186,200 | +0.02(+0.09%) |
Mar 06, 2007 | 22.49 | 22.76 | 22.48 | 22.65 | 140,500 | +0.26(+1.16%) |
Mar 05, 2007 | 22.53 | 22.78 | 22.04 | 22.39 | 225,900 | -0.28(-1.24%) |
Mar 02, 2007 | 23.05 | 23.09 | 22.66 | 22.67 | 259,200 | -0.54(-2.33%) |
Mar 01, 2007 | 22.90 | 23.40 | 22.51 | 23.21 | 755,425 | +0.20(+0.87%) |
Feb 28, 2007 | 22.69 | 23.12 | 22.40 | 23.01 | 429,900 | +0.33(+1.46%) |
Feb 27, 2007 | 23.26 | 23.32 | 22.50 | 22.68 | 232,600 | -0.83(-3.53%) |
Feb 26, 2007 | 23.55 | 23.58 | 23.27 | 23.51 | 95,464 | +0.02(+0.09%) |
Feb 23, 2007 | 23.42 | 23.55 | 23.31 | 23.49 | 564,500 | -0.03(-0.13%) |
Feb 22, 2007 | 23.42 | 23.54 | 23.24 | 23.52 | 182,500 | +0.06(+0.26%) |
Feb 21, 2007 | 23.35 | 23.50 | 23.18 | 23.46 | 129,600 | +0.00(+0.00%) |
Feb 20, 2007 | 23.39 | 23.56 | 23.23 | 23.46 | 119,600 | -0.04(-0.17%) |
Feb 16, 2007 | 23.50 | 23.66 | 23.30 | 23.50 | 197,500 | +0.07(+0.30%) |
Feb 15, 2007 | 23.28 | 23.44 | 23.06 | 23.43 | 494,700 | +0.11(+0.47%) |
Feb 14, 2007 | 23.32 | 23.57 | 23.25 | 23.32 | 154,100 | +0.02(+0.09%) |
Feb 13, 2007 | 23.40 | 23.46 | 23.05 | 23.30 | 245,850 | -0.05(-0.21%) |
Feb 12, 2007 | 23.45 | 23.63 | 23.34 | 23.35 | 178,200 | -0.03(-0.13%) |
Feb 09, 2007 | 23.20 | 23.55 | 23.06 | 23.38 | 226,700 | -0.10(-0.43%) |
Feb 08, 2007 | 23.20 | 23.58 | 23.13 | 23.48 | 291,800 | +0.15(+0.64%) |
Feb 07, 2007 | 22.70 | 23.36 | 22.60 | 23.33 | 530,100 | +0.58(+2.55%) |
Feb 06, 2007 | 22.00 | 22.88 | 22.00 | 22.75 | 1,181,400 | +0.83(+3.79%) |
Feb 05, 2007 | 21.90 | 22.01 | 21.81 | 21.92 | 190,900 | +0.00(+0.00%) |
Feb 02, 2007 | 22.00 | 22.03 | 21.76 | 21.92 | 113,600 | +0.00(+0.00%) |