Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.10 | 25.29 | 25.00 | 25.02 | 1,022,458 | -0.15(-0.61%) |
Apr 27, 2007 | 25.08 | 25.22 | 25.06 | 25.18 | 808,191 | +0.32(+1.29%) |
Apr 26, 2007 | 24.75 | 24.91 | 24.69 | 24.86 | 805,886 | +0.06(+0.23%) |
Apr 25, 2007 | 24.49 | 24.83 | 24.43 | 24.80 | 2,057,997 | -0.04(-0.18%) |
Apr 24, 2007 | 24.86 | 24.99 | 24.79 | 24.84 | 1,692,375 | -0.44(-1.72%) |
Apr 23, 2007 | 25.34 | 25.37 | 25.24 | 25.28 | 945,131 | -0.12(-0.49%) |
Apr 20, 2007 | 25.29 | 25.42 | 25.07 | 25.40 | 1,238,618 | +0.10(+0.40%) |
Apr 19, 2007 | 25.18 | 25.44 | 25.12 | 25.30 | 629,078 | +0.23(+0.90%) |
Apr 18, 2007 | 24.91 | 25.28 | 24.91 | 25.07 | 961,271 | +0.33(+1.32%) |
Apr 17, 2007 | 24.75 | 24.82 | 24.69 | 24.75 | 1,078,184 | -0.21(-0.84%) |
Apr 16, 2007 | 24.72 | 25.10 | 24.65 | 24.96 | 932,080 | +0.33(+1.36%) |
Apr 13, 2007 | 24.59 | 24.68 | 24.52 | 24.62 | 1,156,062 | -0.25(-0.99%) |
Apr 12, 2007 | 24.70 | 24.91 | 24.62 | 24.87 | 1,094,420 | +0.17(+0.71%) |
Apr 11, 2007 | 24.98 | 24.98 | 24.62 | 24.70 | 1,929,476 | -0.57(-2.24%) |
Apr 10, 2007 | 25.12 | 25.33 | 25.08 | 25.26 | 2,238,787 | -0.39(-1.53%) |
Apr 09, 2007 | 25.68 | 25.70 | 25.52 | 25.66 | 705,264 | -0.14(-0.54%) |
Apr 05, 2007 | 25.80 | 25.87 | 25.60 | 25.79 | 1,642,731 | -0.38(-1.44%) |
Apr 04, 2007 | 26.10 | 26.30 | 26.03 | 26.17 | 1,262,009 | +0.38(+1.47%) |
Apr 03, 2007 | 25.53 | 25.83 | 25.49 | 25.79 | 1,227,198 | +0.58(+2.31%) |
Apr 02, 2007 | 25.14 | 25.31 | 25.02 | 25.21 | 684,941 | -0.13(-0.52%) |
Mar 30, 2007 | 25.50 | 25.59 | 25.34 | 25.34 | 1,465,097 | -0.01(-0.06%) |
Mar 29, 2007 | 25.35 | 25.41 | 25.18 | 25.36 | 1,685,385 | -0.01(-0.03%) |
Mar 28, 2007 | 25.51 | 25.55 | 25.34 | 25.36 | 1,053,279 | -0.65(-2.49%) |
Mar 27, 2007 | 25.98 | 26.04 | 25.80 | 26.01 | 552,989 | -0.25(-0.97%) |
Mar 26, 2007 | 26.32 | 26.32 | 26.06 | 26.27 | 404,821 | -0.22(-0.82%) |
Mar 23, 2007 | 26.35 | 26.57 | 26.35 | 26.48 | 488,615 | +0.30(+1.14%) |
Mar 22, 2007 | 26.09 | 26.29 | 26.02 | 26.19 | 873,032 | -0.11(-0.41%) |
Mar 21, 2007 | 25.77 | 26.34 | 25.77 | 26.29 | 764,333 | +0.32(+1.23%) |
Mar 20, 2007 | 25.76 | 26.01 | 25.63 | 25.98 | 408,653 | +0.24(+0.93%) |
Mar 19, 2007 | 25.60 | 25.79 | 25.56 | 25.74 | 591,928 | +0.23(+0.91%) |
Mar 16, 2007 | 25.63 | 25.69 | 25.45 | 25.50 | 933,986 | -0.33(-1.27%) |
Mar 15, 2007 | 25.68 | 25.93 | 25.66 | 25.83 | 504,143 | +0.01(+0.06%) |
Mar 14, 2007 | 25.80 | 25.91 | 25.36 | 25.82 | 1,018,737 | -0.18(-0.70%) |
Mar 13, 2007 | 26.60 | 26.51 | 25.98 | 26.00 | 470,570 | -0.60(-2.27%) |
Mar 12, 2007 | 26.54 | 26.71 | 26.41 | 26.60 | 443,877 | -0.09(-0.33%) |
Mar 09, 2007 | 26.81 | 26.88 | 26.59 | 26.69 | 679,575 | -0.27(-1.00%) |
Mar 08, 2007 | 27.02 | 27.15 | 26.85 | 26.96 | 585,598 | +0.55(+2.09%) |
Mar 07, 2007 | 26.52 | 26.59 | 26.29 | 26.40 | 420,211 | -0.31(-1.17%) |
Mar 06, 2007 | 26.78 | 26.83 | 26.37 | 26.72 | 1,069,242 | +0.33(+1.27%) |
Mar 05, 2007 | 26.61 | 26.90 | 26.33 | 26.38 | 1,178,490 | +0.33(+1.28%) |
Mar 02, 2007 | 26.32 | 26.35 | 26.01 | 26.05 | 661,000 | -0.39(-1.48%) |
Mar 01, 2007 | 25.80 | 26.59 | 25.22 | 26.44 | 1,944,738 | -0.56(-2.07%) |
Feb 28, 2007 | 26.99 | 27.20 | 26.69 | 27.00 | 1,335,622 | -0.03(-0.11%) |
Feb 27, 2007 | 27.89 | 28.05 | 26.43 | 27.03 | 1,473,766 | -1.02(-3.65%) |
Feb 26, 2007 | 28.05 | 28.18 | 27.87 | 28.05 | 711,592 | +0.32(+1.15%) |
Feb 23, 2007 | 27.68 | 27.81 | 27.62 | 27.73 | 664,440 | +0.05(+0.18%) |
Feb 22, 2007 | 27.77 | 27.84 | 27.62 | 27.68 | 676,410 | -0.12(-0.44%) |
Feb 21, 2007 | 27.57 | 27.89 | 27.56 | 27.81 | 847,852 | -0.52(-1.85%) |
Feb 20, 2007 | 28.38 | 28.38 | 28.19 | 28.33 | 834,230 | -0.07(-0.26%) |
Feb 16, 2007 | 28.40 | 28.48 | 28.33 | 28.40 | 808,913 | -0.68(-2.35%) |
Feb 15, 2007 | 28.93 | 29.14 | 28.83 | 29.09 | 843,587 | -0.55(-1.86%) |
Feb 14, 2007 | 29.31 | 29.67 | 29.31 | 29.64 | 1,109,892 | +0.20(+0.69%) |
Feb 13, 2007 | 29.19 | 29.53 | 29.18 | 29.43 | 1,259,182 | +0.86(+3.00%) |
Feb 12, 2007 | 28.53 | 28.93 | 28.53 | 28.58 | 850,768 | -0.19(-0.66%) |
Feb 09, 2007 | 28.99 | 29.17 | 28.71 | 28.77 | 1,137,900 | +0.52(+1.83%) |
Feb 08, 2007 | 28.10 | 28.38 | 28.10 | 28.25 | 673,796 | +0.21(+0.75%) |
Feb 07, 2007 | 28.13 | 28.13 | 27.91 | 28.04 | 462,727 | +0.05(+0.18%) |
Feb 06, 2007 | 27.86 | 28.05 | 27.55 | 27.99 | 1,321,862 | +0.61(+2.23%) |
Feb 05, 2007 | 27.26 | 27.49 | 27.23 | 27.38 | 1,308,791 | -0.41(-1.49%) |
Feb 02, 2007 | 28.31 | 28.31 | 27.54 | 27.79 | 2,335,791 | -0.70(-2.45%) |