Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.28 | 26.77 | 25.99 | 26.35 | 356,456 | +0.43(+1.66%) |
Apr 27, 2007 | 25.55 | 26.28 | 25.55 | 25.92 | 247,863 | +0.41(+1.59%) |
Apr 26, 2007 | 25.74 | 25.82 | 25.50 | 25.51 | 115,342 | -0.28(-1.08%) |
Apr 25, 2007 | 25.57 | 25.79 | 25.57 | 25.79 | 120,454 | +0.24(+0.94%) |
Apr 24, 2007 | 25.67 | 25.79 | 25.48 | 25.55 | 91,005 | +0.00(+0.00%) |
Apr 23, 2007 | 25.79 | 25.79 | 25.43 | 25.55 | 106,548 | +0.07(+0.29%) |
Apr 20, 2007 | 25.54 | 25.54 | 25.31 | 25.48 | 102,049 | +0.06(+0.25%) |
Apr 19, 2007 | 25.50 | 25.50 | 25.23 | 25.41 | 64,419 | -0.02(-0.08%) |
Apr 18, 2007 | 25.37 | 25.49 | 25.22 | 25.43 | 105,934 | -0.01(-0.06%) |
Apr 17, 2007 | 25.43 | 25.45 | 25.08 | 25.45 | 136,611 | +0.22(+0.85%) |
Apr 16, 2007 | 24.99 | 25.29 | 24.99 | 25.23 | 85,075 | +0.16(+0.62%) |
Apr 13, 2007 | 24.89 | 25.11 | 24.75 | 25.07 | 78,326 | +0.23(+0.93%) |
Apr 12, 2007 | 24.95 | 25.03 | 24.80 | 24.84 | 96,118 | -0.09(-0.37%) |
Apr 11, 2007 | 25.04 | 25.23 | 24.86 | 24.94 | 147,858 | -0.19(-0.76%) |
Apr 10, 2007 | 25.06 | 25.22 | 24.94 | 25.13 | 95,505 | +0.06(+0.23%) |
Apr 09, 2007 | 25.03 | 25.23 | 24.86 | 25.07 | 187,533 | +0.11(+0.43%) |
Apr 05, 2007 | 24.60 | 25.03 | 24.47 | 24.96 | 143,155 | +0.36(+1.47%) |
Apr 04, 2007 | 24.45 | 25.05 | 24.38 | 24.60 | 417,808 | +0.44(+1.80%) |
Apr 03, 2007 | 24.40 | 24.57 | 24.14 | 24.17 | 83,643 | -0.28(-1.14%) |
Apr 02, 2007 | 24.25 | 24.55 | 24.25 | 24.44 | 94,482 | +0.13(+0.54%) |
Mar 30, 2007 | 24.38 | 24.51 | 24.04 | 24.31 | 72,395 | +0.12(+0.51%) |
Mar 29, 2007 | 23.98 | 24.19 | 23.89 | 24.19 | 88,142 | +0.23(+0.96%) |
Mar 28, 2007 | 23.96 | 24.36 | 23.94 | 23.96 | 115,342 | -0.09(-0.39%) |
Mar 27, 2007 | 24.13 | 24.17 | 23.91 | 24.05 | 126,590 | -0.09(-0.36%) |
Mar 26, 2007 | 24.30 | 24.40 | 24.10 | 24.14 | 120,454 | -0.17(-0.70%) |
Mar 23, 2007 | 24.25 | 24.45 | 24.20 | 24.31 | 94,073 | +0.06(+0.24%) |
Mar 22, 2007 | 24.42 | 24.42 | 24.12 | 24.25 | 177,103 | +0.10(+0.43%) |
Mar 21, 2007 | 24.36 | 24.36 | 24.00 | 24.15 | 156,039 | -0.09(-0.36%) |
Mar 20, 2007 | 24.16 | 24.55 | 24.10 | 24.24 | 181,602 | +0.14(+0.57%) |
Mar 19, 2007 | 24.13 | 24.23 | 24.01 | 24.10 | 162,379 | -0.08(-0.32%) |
Mar 16, 2007 | 24.28 | 24.36 | 24.10 | 24.18 | 69,328 | -0.20(-0.80%) |
Mar 15, 2007 | 24.05 | 24.40 | 23.95 | 24.38 | 150,313 | +0.44(+1.84%) |
Mar 14, 2007 | 23.92 | 24.06 | 23.84 | 23.94 | 139,065 | -0.08(-0.35%) |
Mar 13, 2007 | 24.00 | 24.07 | 23.90 | 24.02 | 104,707 | +0.02(+0.08%) |
Mar 12, 2007 | 23.93 | 24.01 | 23.86 | 24.00 | 111,047 | +0.07(+0.29%) |
Mar 09, 2007 | 24.03 | 24.08 | 23.93 | 23.93 | 80,166 | -0.02(-0.10%) |
Mar 08, 2007 | 23.98 | 24.03 | 23.91 | 23.96 | 112,274 | -0.09(-0.39%) |
Mar 07, 2007 | 23.96 | 24.08 | 23.86 | 24.05 | 88,960 | +0.10(+0.41%) |
Mar 06, 2007 | 23.87 | 24.06 | 23.87 | 23.95 | 102,867 | +0.08(+0.35%) |
Mar 05, 2007 | 23.84 | 24.08 | 23.72 | 23.87 | 275,880 | +0.03(+0.12%) |
Mar 02, 2007 | 23.91 | 23.92 | 23.84 | 23.84 | 151,949 | -0.07(-0.31%) |
Mar 01, 2007 | 24.07 | 24.07 | 23.84 | 23.91 | 538,877 | -0.12(-0.51%) |
Feb 28, 2007 | 23.91 | 24.15 | 23.89 | 24.03 | 1,559,370 | -0.48(-1.95%) |
Feb 27, 2007 | 24.63 | 24.79 | 24.26 | 24.51 | 122,091 | -0.02(-0.08%) |
Feb 26, 2007 | 24.77 | 24.92 | 24.45 | 24.53 | 110,025 | -0.12(-0.48%) |
Feb 23, 2007 | 24.69 | 24.69 | 24.47 | 24.65 | 92,028 | +0.08(+0.34%) |
Feb 22, 2007 | 24.75 | 24.75 | 24.37 | 24.57 | 87,938 | -0.09(-0.36%) |
Feb 21, 2007 | 24.45 | 24.84 | 24.41 | 24.65 | 95,709 | -0.12(-0.47%) |
Feb 20, 2007 | 24.72 | 25.30 | 24.24 | 24.77 | 140,701 | -0.07(-0.28%) |
Feb 16, 2007 | 24.91 | 25.08 | 24.15 | 24.84 | 209,006 | +0.04(+0.18%) |
Feb 15, 2007 | 24.79 | 24.89 | 24.48 | 24.80 | 122,909 | -0.05(-0.21%) |
Feb 14, 2007 | 24.89 | 25.20 | 24.72 | 24.85 | 188,555 | +0.05(+0.20%) |
Feb 13, 2007 | 24.81 | 24.94 | 24.68 | 24.80 | 132,316 | -0.05(-0.22%) |
Feb 12, 2007 | 25.06 | 25.06 | 24.68 | 24.85 | 101,844 | -0.10(-0.41%) |
Feb 09, 2007 | 24.98 | 25.08 | 24.81 | 24.96 | 127,612 | -0.15(-0.58%) |
Feb 08, 2007 | 25.16 | 25.16 | 24.75 | 25.10 | 178,330 | +0.02(+0.08%) |
Feb 07, 2007 | 25.28 | 25.43 | 24.83 | 25.08 | 267,700 | -0.31(-1.23%) |
Feb 06, 2007 | 25.19 | 25.57 | 25.12 | 25.40 | 126,385 | +0.13(+0.52%) |
Feb 05, 2007 | 24.82 | 25.43 | 24.79 | 25.27 | 207,779 | +0.33(+1.31%) |
Feb 02, 2007 | 24.74 | 25.06 | 24.48 | 24.94 | 158,697 | -0.68(-2.65%) |