Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.49 | 26.55 | 26.21 | 26.22 | 666,980 | -0.31(-1.16%) |
Apr 27, 2007 | 26.64 | 26.64 | 26.51 | 26.53 | 403,488 | -0.13(-0.47%) |
Apr 26, 2007 | 26.71 | 26.75 | 26.55 | 26.66 | 771,844 | -0.15(-0.56%) |
Apr 25, 2007 | 26.61 | 26.81 | 26.53 | 26.81 | 1,470,762 | +0.43(+1.64%) |
Apr 24, 2007 | 26.39 | 26.45 | 26.31 | 26.38 | 659,527 | -0.33(-1.23%) |
Apr 23, 2007 | 26.71 | 26.85 | 26.68 | 26.70 | 1,248,258 | -0.23(-0.87%) |
Apr 20, 2007 | 26.87 | 26.96 | 26.84 | 26.94 | 2,357,053 | +0.38(+1.41%) |
Apr 19, 2007 | 26.41 | 26.61 | 26.32 | 26.56 | 1,765,128 | -0.36(-1.33%) |
Apr 18, 2007 | 26.83 | 26.98 | 26.72 | 26.92 | 2,771,187 | -0.07(-0.26%) |
Apr 17, 2007 | 27.01 | 27.06 | 26.86 | 26.99 | 712,226 | +0.03(+0.12%) |
Apr 16, 2007 | 26.77 | 27.01 | 26.77 | 26.96 | 974,120 | +0.33(+1.24%) |
Apr 13, 2007 | 26.50 | 26.64 | 26.47 | 26.63 | 641,429 | -0.02(-0.08%) |
Apr 12, 2007 | 26.42 | 26.68 | 26.29 | 26.65 | 846,367 | +0.29(+1.10%) |
Apr 11, 2007 | 26.53 | 26.53 | 26.26 | 26.36 | 2,642,369 | -0.24(-0.90%) |
Apr 10, 2007 | 26.36 | 26.68 | 26.36 | 26.60 | 908,647 | +0.38(+1.45%) |
Apr 09, 2007 | 26.12 | 26.26 | 26.09 | 26.22 | 1,126,360 | +0.08(+0.31%) |
Apr 05, 2007 | 26.04 | 26.16 | 26.00 | 26.14 | 1,076,856 | +0.14(+0.52%) |
Apr 04, 2007 | 25.74 | 26.03 | 25.74 | 26.00 | 1,165,751 | +0.17(+0.64%) |
Apr 03, 2007 | 25.64 | 25.85 | 25.63 | 25.83 | 1,021,496 | +0.47(+1.84%) |
Apr 02, 2007 | 25.27 | 25.39 | 25.20 | 25.37 | 1,187,043 | +0.13(+0.51%) |
Mar 30, 2007 | 25.23 | 25.33 | 25.18 | 25.24 | 894,807 | +0.15(+0.60%) |
Mar 29, 2007 | 25.20 | 25.25 | 24.99 | 25.09 | 831,995 | +0.23(+0.94%) |
Mar 28, 2007 | 24.85 | 24.97 | 24.77 | 24.86 | 638,767 | -0.31(-1.22%) |
Mar 27, 2007 | 25.15 | 25.25 | 25.11 | 25.16 | 1,258,904 | -0.13(-0.50%) |
Mar 26, 2007 | 25.25 | 25.32 | 25.05 | 25.29 | 894,807 | +0.16(+0.64%) |
Mar 23, 2007 | 25.08 | 25.20 | 25.07 | 25.13 | 1,343,009 | -0.02(-0.09%) |
Mar 22, 2007 | 25.13 | 25.27 | 25.12 | 25.15 | 1,022,560 | -0.09(-0.35%) |
Mar 21, 2007 | 24.62 | 25.34 | 24.54 | 25.24 | 5,151,130 | +0.61(+2.46%) |
Mar 20, 2007 | 24.41 | 24.65 | 24.33 | 24.63 | 305,011 | +0.17(+0.69%) |
Mar 19, 2007 | 24.40 | 24.48 | 24.30 | 24.46 | 676,561 | +0.39(+1.64%) |
Mar 16, 2007 | 24.16 | 24.22 | 23.97 | 24.07 | 468,429 | -0.04(-0.17%) |
Mar 15, 2007 | 23.96 | 24.19 | 23.96 | 24.11 | 307,673 | +0.26(+1.10%) |
Mar 14, 2007 | 23.50 | 23.86 | 23.29 | 23.85 | 2,147,856 | +0.18(+0.78%) |
Mar 13, 2007 | 24.37 | 24.23 | 23.62 | 23.66 | 1,807,180 | -0.70(-2.89%) |
Mar 12, 2007 | 24.15 | 24.42 | 24.10 | 24.37 | 936,859 | +0.42(+1.75%) |
Mar 09, 2007 | 24.03 | 24.03 | 23.81 | 23.95 | 606,297 | +0.15(+0.64%) |
Mar 08, 2007 | 23.85 | 23.90 | 23.76 | 23.80 | 495,577 | +0.28(+1.21%) |
Mar 07, 2007 | 23.64 | 23.73 | 23.46 | 23.51 | 2,463,514 | -0.08(-0.34%) |
Mar 06, 2007 | 23.35 | 23.68 | 23.30 | 23.60 | 951,764 | +0.93(+4.10%) |
Mar 05, 2007 | 22.73 | 23.02 | 22.21 | 22.67 | 2,600,849 | -0.72(-3.08%) |
Mar 02, 2007 | 23.49 | 23.61 | 23.30 | 23.39 | 1,119,440 | -0.26(-1.09%) |
Mar 01, 2007 | 23.58 | 23.71 | 22.86 | 23.64 | 1,940,645 | -0.41(-1.69%) |
Feb 28, 2007 | 23.87 | 24.08 | 23.71 | 24.05 | 1,492,587 | +0.26(+1.07%) |
Feb 27, 2007 | 23.86 | 24.47 | 23.26 | 23.79 | 3,364,177 | -1.50(-5.91%) |
Feb 26, 2007 | 25.35 | 25.36 | 25.16 | 25.29 | 588,422 | +0.11(+0.42%) |
Feb 23, 2007 | 25.19 | 25.19 | 25.08 | 25.18 | 388,051 | +0.12(+0.49%) |
Feb 22, 2007 | 25.15 | 25.21 | 25.02 | 25.06 | 1,307,344 | +0.13(+0.54%) |
Feb 21, 2007 | 24.83 | 24.96 | 24.77 | 24.93 | 800,056 | +0.01(+0.04%) |
Feb 20, 2007 | 24.90 | 24.94 | 24.78 | 24.92 | 1,467,569 | +0.10(+0.40%) |
Feb 16, 2007 | 24.86 | 24.86 | 24.66 | 24.82 | 783,022 | +0.02(+0.09%) |
Feb 15, 2007 | 24.83 | 24.84 | 24.73 | 24.79 | 663,786 | +0.07(+0.29%) |
Feb 14, 2007 | 24.59 | 24.73 | 24.54 | 24.72 | 1,349,423 | +0.25(+1.04%) |
Feb 13, 2007 | 24.59 | 24.59 | 24.28 | 24.47 | 799,141 | +0.25(+1.04%) |
Feb 12, 2007 | 24.33 | 24.33 | 24.16 | 24.22 | 1,469,107 | -0.20(-0.84%) |
Feb 09, 2007 | 24.38 | 24.55 | 24.29 | 24.42 | 1,177,994 | -0.13(-0.54%) |
Feb 08, 2007 | 24.48 | 24.57 | 24.40 | 24.56 | 4,455,937 | +0.12(+0.48%) |
Feb 07, 2007 | 24.42 | 24.47 | 24.38 | 24.44 | 1,119,972 | +0.12(+0.49%) |
Feb 06, 2007 | 24.33 | 24.38 | 24.24 | 24.32 | 2,568,378 | +0.23(+0.94%) |
Feb 05, 2007 | 24.09 | 24.15 | 24.00 | 24.09 | 776,102 | +0.00(+0.00%) |
Feb 02, 2007 | 24.08 | 24.14 | 24.02 | 24.09 | 655,801 | +0.15(+0.63%) |