Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.95 | 25.05 | 24.33 | 24.39 | 107,443 | -0.47(-1.90%) |
Apr 27, 2007 | 24.86 | 24.86 | 24.54 | 24.86 | 75,981 | +0.07(+0.27%) |
Apr 26, 2007 | 24.90 | 25.02 | 24.71 | 24.80 | 305,559 | -0.27(-1.08%) |
Apr 25, 2007 | 24.80 | 25.32 | 24.76 | 25.07 | 199,452 | +0.13(+0.54%) |
Apr 24, 2007 | 25.11 | 25.19 | 24.84 | 24.93 | 326,632 | -0.10(-0.40%) |
Apr 23, 2007 | 25.42 | 25.54 | 24.97 | 25.03 | 242,488 | -0.25(-0.99%) |
Apr 20, 2007 | 24.93 | 25.30 | 24.77 | 25.28 | 385,993 | +0.46(+1.87%) |
Apr 19, 2007 | 24.93 | 25.16 | 24.60 | 24.82 | 685,913 | -0.18(-0.73%) |
Apr 18, 2007 | 24.73 | 25.12 | 24.49 | 25.00 | 639,612 | +0.22(+0.90%) |
Apr 17, 2007 | 24.85 | 25.05 | 24.48 | 24.78 | 296,952 | -0.41(-1.63%) |
Apr 16, 2007 | 24.94 | 25.28 | 24.94 | 25.19 | 362,397 | +0.27(+1.08%) |
Apr 13, 2007 | 24.26 | 25.08 | 24.26 | 24.92 | 214,144 | +0.60(+2.47%) |
Apr 12, 2007 | 24.38 | 24.38 | 24.14 | 24.32 | 73,458 | -0.06(-0.25%) |
Apr 11, 2007 | 24.39 | 24.49 | 24.18 | 24.38 | 232,842 | +0.13(+0.56%) |
Apr 10, 2007 | 24.09 | 24.35 | 24.08 | 24.25 | 456,632 | +0.32(+1.35%) |
Apr 09, 2007 | 23.79 | 24.14 | 23.73 | 23.92 | 120,650 | +0.30(+1.28%) |
Apr 05, 2007 | 23.71 | 23.71 | 23.47 | 23.62 | 591,085 | +0.10(+0.43%) |
Apr 04, 2007 | 23.19 | 23.72 | 23.19 | 23.52 | 665,286 | +0.16(+0.69%) |
Apr 03, 2007 | 23.25 | 23.91 | 23.04 | 23.36 | 1,523,197 | +0.13(+0.55%) |
Apr 02, 2007 | 23.01 | 23.25 | 23.00 | 23.23 | 796,028 | +0.36(+1.56%) |
Mar 30, 2007 | 22.74 | 23.01 | 22.28 | 22.87 | 381,689 | -0.20(-0.85%) |
Mar 29, 2007 | 22.84 | 23.21 | 22.84 | 23.07 | 642,580 | +0.27(+1.18%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.61 | 22.80 | 257,329 | -0.10(-0.44%) |
Mar 27, 2007 | 23.93 | 23.93 | 22.85 | 22.90 | 686,062 | -1.03(-4.31%) |
Mar 26, 2007 | 24.15 | 24.26 | 23.66 | 23.93 | 336,872 | -0.22(-0.92%) |
Mar 23, 2007 | 24.63 | 24.77 | 23.67 | 24.15 | 706,838 | -0.61(-2.48%) |
Mar 22, 2007 | 24.97 | 24.97 | 24.63 | 24.76 | 164,132 | -0.08(-0.33%) |
Mar 21, 2007 | 25.15 | 25.25 | 24.40 | 24.84 | 305,559 | +0.37(+1.51%) |
Mar 20, 2007 | 23.58 | 24.55 | 23.58 | 24.47 | 149,440 | +0.79(+3.33%) |
Mar 19, 2007 | 23.08 | 23.85 | 23.05 | 23.69 | 130,890 | +0.78(+3.38%) |
Mar 16, 2007 | 23.33 | 23.88 | 22.83 | 22.91 | 147,511 | -0.45(-1.93%) |
Mar 15, 2007 | 22.91 | 23.92 | 22.84 | 23.36 | 274,840 | +0.38(+1.67%) |
Mar 14, 2007 | 22.60 | 23.15 | 22.43 | 22.98 | 430,959 | -0.05(-0.23%) |
Mar 13, 2007 | 23.91 | 23.96 | 23.00 | 23.03 | 382,283 | -0.88(-3.66%) |
Mar 12, 2007 | 23.09 | 23.96 | 23.01 | 23.91 | 412,260 | +0.98(+4.26%) |
Mar 09, 2007 | 22.65 | 23.26 | 22.61 | 22.93 | 360,616 | +0.46(+2.04%) |
Mar 08, 2007 | 22.61 | 22.61 | 21.96 | 22.47 | 403,504 | +0.84(+3.89%) |
Mar 07, 2007 | 21.83 | 21.87 | 21.56 | 21.63 | 133,264 | -0.27(-1.23%) |
Mar 06, 2007 | 21.23 | 21.99 | 21.23 | 21.90 | 408,699 | +1.01(+4.84%) |
Mar 05, 2007 | 20.72 | 21.04 | 20.25 | 20.89 | 319,954 | -0.40(-1.90%) |
Mar 02, 2007 | 21.56 | 22.11 | 21.25 | 21.29 | 320,548 | -0.96(-4.30%) |
Mar 01, 2007 | 21.41 | 22.70 | 20.89 | 22.25 | 771,838 | -0.36(-1.61%) |
Feb 28, 2007 | 22.86 | 22.90 | 22.20 | 22.61 | 964,464 | -0.08(-0.36%) |
Feb 27, 2007 | 24.26 | 24.26 | 22.39 | 22.70 | 495,810 | -2.44(-9.71%) |
Feb 26, 2007 | 25.67 | 25.87 | 24.94 | 25.13 | 425,913 | -0.20(-0.77%) |
Feb 23, 2007 | 25.69 | 25.79 | 25.00 | 25.33 | 165,468 | -0.36(-1.39%) |
Feb 22, 2007 | 25.96 | 25.98 | 25.40 | 25.69 | 479,189 | -0.13(-0.52%) |
Feb 21, 2007 | 25.61 | 26.11 | 25.48 | 25.82 | 289,087 | -0.26(-0.98%) |
Feb 20, 2007 | 26.05 | 26.35 | 26.05 | 26.08 | 162,351 | +0.13(+0.49%) |
Feb 16, 2007 | 25.88 | 26.25 | 25.84 | 25.95 | 214,292 | +0.10(+0.39%) |
Feb 15, 2007 | 25.98 | 26.12 | 25.74 | 25.85 | 103,584 | -0.06(-0.23%) |
Feb 14, 2007 | 26.04 | 26.21 | 25.81 | 25.91 | 132,819 | -0.24(-0.93%) |
Feb 13, 2007 | 25.00 | 26.23 | 23.66 | 26.15 | 376,124 | +1.29(+5.18%) |
Feb 12, 2007 | 24.04 | 25.04 | 23.96 | 24.86 | 309,223 | +0.94(+3.94%) |
Feb 09, 2007 | 23.87 | 24.27 | 23.83 | 23.92 | 227,945 | +0.02(+0.08%) |
Feb 08, 2007 | 24.51 | 24.55 | 23.87 | 23.90 | 280,182 | -0.60(-2.45%) |
Feb 07, 2007 | 24.36 | 24.71 | 23.92 | 24.50 | 405,879 | +0.19(+0.78%) |
Feb 06, 2007 | 23.25 | 24.57 | 23.25 | 24.31 | 635,754 | +1.06(+4.55%) |
Feb 05, 2007 | 22.92 | 23.45 | 22.82 | 23.25 | 202,568 | +0.25(+1.08%) |
Feb 02, 2007 | 22.92 | 23.96 | 22.59 | 23.01 | 218,596 | +0.16(+0.71%) |