Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.92 | 25.19 | 24.82 | 24.85 | 281,700 | -0.26(-1.04%) |
Apr 27, 2007 | 25.37 | 25.37 | 25.00 | 25.11 | 326,800 | -0.33(-1.30%) |
Apr 26, 2007 | 25.85 | 25.90 | 25.32 | 25.44 | 185,600 | -0.11(-0.43%) |
Apr 25, 2007 | 25.08 | 25.96 | 25.00 | 25.55 | 203,100 | +0.60(+2.40%) |
Apr 24, 2007 | 24.87 | 25.03 | 24.83 | 24.95 | 130,800 | -0.05(-0.20%) |
Apr 23, 2007 | 25.25 | 25.29 | 24.96 | 25.00 | 323,000 | -0.50(-1.96%) |
Apr 20, 2007 | 25.42 | 25.50 | 25.20 | 25.50 | 107,000 | +0.07(+0.28%) |
Apr 19, 2007 | 25.10 | 25.43 | 25.10 | 25.43 | 123,400 | +0.31(+1.23%) |
Apr 18, 2007 | 25.34 | 25.34 | 25.03 | 25.12 | 178,100 | -0.15(-0.59%) |
Apr 17, 2007 | 25.65 | 25.81 | 25.24 | 25.27 | 169,600 | -0.34(-1.33%) |
Apr 16, 2007 | 25.71 | 25.85 | 25.50 | 25.61 | 221,800 | -0.21(-0.81%) |
Apr 13, 2007 | 25.55 | 25.97 | 25.49 | 25.82 | 208,000 | +0.33(+1.29%) |
Apr 12, 2007 | 25.49 | 25.55 | 25.10 | 25.49 | 226,700 | -0.08(-0.31%) |
Apr 11, 2007 | 25.78 | 25.79 | 25.40 | 25.57 | 153,500 | +0.02(+0.08%) |
Apr 10, 2007 | 25.51 | 25.71 | 25.27 | 25.55 | 211,000 | +0.09(+0.35%) |
Apr 09, 2007 | 26.01 | 26.10 | 25.35 | 25.46 | 373,300 | +0.03(+0.12%) |
Apr 05, 2007 | 25.20 | 25.54 | 25.12 | 25.43 | 171,800 | +0.25(+0.99%) |
Apr 04, 2007 | 25.05 | 25.30 | 24.87 | 25.18 | 270,800 | +0.30(+1.21%) |
Apr 03, 2007 | 25.17 | 25.22 | 24.72 | 24.88 | 506,800 | -0.19(-0.76%) |
Apr 02, 2007 | 24.88 | 25.22 | 24.53 | 25.07 | 291,800 | -0.12(-0.48%) |
Mar 30, 2007 | 26.03 | 26.08 | 24.90 | 25.19 | 692,200 | -0.90(-3.45%) |
Mar 29, 2007 | 26.04 | 26.14 | 25.76 | 26.09 | 214,600 | +0.02(+0.08%) |
Mar 28, 2007 | 26.04 | 26.11 | 25.80 | 26.07 | 149,600 | +0.15(+0.58%) |
Mar 27, 2007 | 25.89 | 25.95 | 25.78 | 25.92 | 96,200 | +0.12(+0.47%) |
Mar 26, 2007 | 26.01 | 26.15 | 25.64 | 25.80 | 194,700 | -0.48(-1.83%) |
Mar 23, 2007 | 26.39 | 26.43 | 26.17 | 26.28 | 99,700 | -0.07(-0.27%) |
Mar 22, 2007 | 26.21 | 26.39 | 26.14 | 26.35 | 103,400 | +0.03(+0.11%) |
Mar 21, 2007 | 26.29 | 26.34 | 26.16 | 26.32 | 148,100 | +0.14(+0.53%) |
Mar 20, 2007 | 25.90 | 26.20 | 25.88 | 26.18 | 95,100 | +0.19(+0.73%) |
Mar 19, 2007 | 25.88 | 26.12 | 25.70 | 25.99 | 96,500 | +0.07(+0.27%) |
Mar 16, 2007 | 25.53 | 26.09 | 25.50 | 25.92 | 83,000 | +0.32(+1.25%) |
Mar 15, 2007 | 25.97 | 26.05 | 25.58 | 25.60 | 131,400 | -0.38(-1.46%) |
Mar 14, 2007 | 25.70 | 25.98 | 25.53 | 25.98 | 172,900 | +0.09(+0.35%) |
Mar 13, 2007 | 26.13 | 26.25 | 25.87 | 25.89 | 111,900 | -0.24(-0.92%) |
Mar 12, 2007 | 26.25 | 26.34 | 26.00 | 26.13 | 91,700 | -0.18(-0.68%) |
Mar 09, 2007 | 26.49 | 26.49 | 26.08 | 26.31 | 97,000 | -0.11(-0.42%) |
Mar 08, 2007 | 26.54 | 26.65 | 26.32 | 26.42 | 109,600 | -0.02(-0.08%) |
Mar 07, 2007 | 26.25 | 26.57 | 26.15 | 26.44 | 175,400 | +0.24(+0.92%) |
Mar 06, 2007 | 26.50 | 26.53 | 26.16 | 26.20 | 127,400 | -0.14(-0.53%) |
Mar 05, 2007 | 25.84 | 26.34 | 25.70 | 26.34 | 253,700 | -0.05(-0.19%) |
Mar 02, 2007 | 26.41 | 26.78 | 26.39 | 26.39 | 121,900 | -0.25(-0.94%) |
Mar 01, 2007 | 26.74 | 26.77 | 26.23 | 26.64 | 167,400 | -0.36(-1.33%) |
Feb 28, 2007 | 26.69 | 27.00 | 26.48 | 27.00 | 196,200 | +0.47(+1.77%) |
Feb 27, 2007 | 27.02 | 27.04 | 26.30 | 26.53 | 573,900 | -0.63(-2.32%) |
Feb 26, 2007 | 27.52 | 27.54 | 27.15 | 27.16 | 230,900 | -0.03(-0.11%) |
Feb 23, 2007 | 27.40 | 27.45 | 27.10 | 27.19 | 698,100 | -0.31(-1.13%) |
Feb 22, 2007 | 27.20 | 27.66 | 27.12 | 27.50 | 788,100 | +0.54(+2.00%) |
Feb 21, 2007 | 26.56 | 27.05 | 26.45 | 26.96 | 269,700 | +0.30(+1.13%) |
Feb 20, 2007 | 26.74 | 26.75 | 26.50 | 26.66 | 294,700 | -0.08(-0.30%) |
Feb 16, 2007 | 26.22 | 26.78 | 26.22 | 26.74 | 226,300 | +0.42(+1.60%) |
Feb 15, 2007 | 26.10 | 26.36 | 26.10 | 26.32 | 176,600 | +0.32(+1.23%) |
Feb 14, 2007 | 26.19 | 26.22 | 25.86 | 26.00 | 406,100 | -0.17(-0.65%) |
Feb 13, 2007 | 25.99 | 26.28 | 25.90 | 26.17 | 283,800 | +0.23(+0.89%) |
Feb 12, 2007 | 26.19 | 26.22 | 25.86 | 25.94 | 161,900 | -0.22(-0.84%) |
Feb 09, 2007 | 26.00 | 26.25 | 25.75 | 26.16 | 174,200 | +0.28(+1.08%) |
Feb 08, 2007 | 25.66 | 25.92 | 25.56 | 25.88 | 65,200 | +0.22(+0.86%) |
Feb 07, 2007 | 25.60 | 25.73 | 25.54 | 25.66 | 132,200 | -0.04(-0.16%) |
Feb 06, 2007 | 26.04 | 26.04 | 25.59 | 25.70 | 281,200 | -0.38(-1.46%) |
Feb 05, 2007 | 26.05 | 26.14 | 25.92 | 26.08 | 214,500 | +0.05(+0.19%) |
Feb 02, 2007 | 25.75 | 26.03 | 25.67 | 26.03 | 109,400 | +0.23(+0.89%) |