Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.01 | 25.01 | 24.52 | 24.52 | 474,321 | -0.86(-3.39%) |
Apr 27, 2007 | 25.34 | 25.52 | 25.29 | 25.38 | 226,902 | +0.17(+0.68%) |
Apr 26, 2007 | 24.89 | 25.34 | 24.86 | 25.21 | 350,123 | +0.25(+1.02%) |
Apr 25, 2007 | 24.76 | 24.97 | 24.74 | 24.96 | 190,998 | +0.34(+1.36%) |
Apr 24, 2007 | 24.61 | 24.73 | 24.52 | 24.62 | 493,372 | -0.26(-1.05%) |
Apr 23, 2007 | 24.97 | 25.04 | 24.81 | 24.89 | 275,506 | -1.68(-6.32%) |
Apr 20, 2007 | 26.35 | 26.56 | 26.34 | 26.56 | 227,635 | +0.36(+1.38%) |
Apr 19, 2007 | 26.22 | 26.39 | 25.88 | 26.20 | 218,964 | +0.06(+0.22%) |
Apr 18, 2007 | 26.11 | 26.31 | 25.91 | 26.15 | 171,947 | +0.00(+0.00%) |
Apr 17, 2007 | 26.00 | 26.40 | 25.94 | 26.15 | 173,168 | +0.15(+0.57%) |
Apr 16, 2007 | 26.56 | 26.60 | 25.56 | 26.00 | 774,618 | -0.63(-2.37%) |
Apr 13, 2007 | 26.34 | 26.69 | 26.30 | 26.63 | 151,553 | +0.60(+2.30%) |
Apr 12, 2007 | 25.97 | 26.07 | 25.70 | 26.03 | 166,207 | +0.08(+0.32%) |
Apr 11, 2007 | 26.11 | 26.20 | 25.84 | 25.95 | 178,908 | -0.51(-1.92%) |
Apr 10, 2007 | 26.47 | 26.56 | 26.25 | 26.46 | 320,936 | -0.12(-0.46%) |
Apr 09, 2007 | 26.66 | 26.69 | 26.48 | 26.58 | 98,308 | -0.06(-0.22%) |
Apr 05, 2007 | 26.33 | 26.74 | 25.46 | 26.64 | 217,743 | +0.13(+0.49%) |
Apr 04, 2007 | 26.65 | 26.71 | 25.30 | 26.51 | 1,066,245 | +0.57(+2.21%) |
Apr 03, 2007 | 26.03 | 26.10 | 25.77 | 25.93 | 354,275 | +0.29(+1.12%) |
Apr 02, 2007 | 25.70 | 25.95 | 25.20 | 25.65 | 679,485 | +2.18(+9.28%) |
Mar 30, 2007 | 23.33 | 23.52 | 23.19 | 23.47 | 204,798 | +0.02(+0.10%) |
Mar 29, 2007 | 23.37 | 23.55 | 23.35 | 23.44 | 196,860 | +0.27(+1.17%) |
Mar 28, 2007 | 23.33 | 23.39 | 23.13 | 23.17 | 198,692 | -0.27(-1.15%) |
Mar 27, 2007 | 23.43 | 23.54 | 23.39 | 23.44 | 81,943 | -0.10(-0.42%) |
Mar 26, 2007 | 23.47 | 23.55 | 23.31 | 23.54 | 119,068 | -0.02(-0.07%) |
Mar 23, 2007 | 23.54 | 23.59 | 23.47 | 23.56 | 148,866 | +0.02(+0.07%) |
Mar 22, 2007 | 23.52 | 23.64 | 23.42 | 23.54 | 141,050 | -0.27(-1.13%) |
Mar 21, 2007 | 23.34 | 23.88 | 23.21 | 23.81 | 426,327 | +0.68(+2.94%) |
Mar 20, 2007 | 23.00 | 23.17 | 22.99 | 23.13 | 121,022 | -0.02(-0.11%) |
Mar 19, 2007 | 23.17 | 23.27 | 23.11 | 23.16 | 145,080 | -0.13(-0.56%) |
Mar 16, 2007 | 23.30 | 23.46 | 23.17 | 23.29 | 136,043 | +0.13(+0.57%) |
Mar 15, 2007 | 23.03 | 23.22 | 22.99 | 23.16 | 219,941 | +0.23(+1.00%) |
Mar 14, 2007 | 22.89 | 23.03 | 22.44 | 22.93 | 554,433 | +0.10(+0.43%) |
Mar 13, 2007 | 23.06 | 23.35 | 22.77 | 22.83 | 295,290 | -0.23(-0.99%) |
Mar 12, 2007 | 22.90 | 23.09 | 22.84 | 23.06 | 273,797 | +0.13(+0.57%) |
Mar 09, 2007 | 23.03 | 23.03 | 22.84 | 22.93 | 390,667 | -0.70(-2.98%) |
Mar 08, 2007 | 23.12 | 23.64 | 23.05 | 23.63 | 306,403 | +0.68(+2.96%) |
Mar 07, 2007 | 22.94 | 23.12 | 22.85 | 22.95 | 163,521 | -0.25(-1.09%) |
Mar 06, 2007 | 23.21 | 23.28 | 22.90 | 23.21 | 302,129 | +0.11(+0.50%) |
Mar 05, 2007 | 23.39 | 23.55 | 22.98 | 23.09 | 298,832 | -0.79(-3.29%) |
Mar 02, 2007 | 23.88 | 24.07 | 23.80 | 23.88 | 219,819 | -0.26(-1.09%) |
Mar 01, 2007 | 24.06 | 24.25 | 23.90 | 24.14 | 341,428 | -0.69(-2.77%) |
Feb 28, 2007 | 24.95 | 24.99 | 24.70 | 24.83 | 254,257 | +0.39(+1.61%) |
Feb 27, 2007 | 25.11 | 25.17 | 24.21 | 24.43 | 553,822 | -1.08(-4.24%) |
Feb 26, 2007 | 25.71 | 25.71 | 25.43 | 25.52 | 129,467 | -0.20(-0.80%) |
Feb 23, 2007 | 25.74 | 25.83 | 25.64 | 25.72 | 189,044 | +0.47(+1.85%) |
Feb 22, 2007 | 25.34 | 25.40 | 25.22 | 25.25 | 235,695 | -0.25(-0.96%) |
Feb 21, 2007 | 25.42 | 25.54 | 25.34 | 25.50 | 226,902 | -0.37(-1.42%) |
Feb 20, 2007 | 25.82 | 25.90 | 25.63 | 25.87 | 158,392 | -0.10(-0.38%) |
Feb 16, 2007 | 25.81 | 25.97 | 25.75 | 25.97 | 180,007 | +0.45(+1.77%) |
Feb 15, 2007 | 25.57 | 25.59 | 25.38 | 25.52 | 227,879 | -0.20(-0.76%) |
Feb 14, 2007 | 25.33 | 25.72 | 25.29 | 25.71 | 1,206,929 | +0.59(+2.35%) |
Feb 13, 2007 | 25.01 | 25.16 | 24.92 | 25.12 | 784,022 | +0.27(+1.09%) |
Feb 12, 2007 | 24.94 | 25.06 | 24.84 | 24.85 | 221,895 | +0.53(+2.19%) |
Feb 09, 2007 | 24.31 | 24.43 | 24.24 | 24.32 | 281,246 | -0.16(-0.67%) |
Feb 08, 2007 | 24.50 | 24.50 | 24.33 | 24.48 | 171,092 | -0.04(-0.17%) |
Feb 07, 2007 | 24.39 | 24.60 | 24.37 | 24.52 | 122,121 | +0.15(+0.60%) |
Feb 06, 2007 | 24.34 | 24.39 | 24.21 | 24.38 | 137,387 | +0.01(+0.03%) |
Feb 05, 2007 | 24.18 | 24.38 | 24.16 | 24.37 | 84,874 | +0.20(+0.85%) |
Feb 02, 2007 | 24.21 | 24.22 | 24.08 | 24.16 | 155,949 | -0.20(-0.81%) |