Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.67 | 25.69 | 24.20 | 24.20 | 367,873 | -1.48(-5.76%) |
Apr 27, 2007 | 25.94 | 26.36 | 25.58 | 25.68 | 139,164 | -0.27(-1.04%) |
Apr 26, 2007 | 26.46 | 26.47 | 25.79 | 25.95 | 193,146 | -0.54(-2.04%) |
Apr 25, 2007 | 26.23 | 26.74 | 25.94 | 26.49 | 185,489 | +0.42(+1.61%) |
Apr 24, 2007 | 26.98 | 27.28 | 26.02 | 26.07 | 312,457 | -0.84(-3.12%) |
Apr 23, 2007 | 25.98 | 26.94 | 25.75 | 26.91 | 231,510 | +0.97(+3.74%) |
Apr 20, 2007 | 26.08 | 26.20 | 25.72 | 25.94 | 427,903 | +0.15(+0.58%) |
Apr 19, 2007 | 25.83 | 26.21 | 25.53 | 25.79 | 272,264 | -0.07(-0.27%) |
Apr 18, 2007 | 26.48 | 26.60 | 25.86 | 25.86 | 370,262 | -0.70(-2.64%) |
Apr 17, 2007 | 27.21 | 27.59 | 26.48 | 26.56 | 173,071 | -0.68(-2.50%) |
Apr 16, 2007 | 27.06 | 27.28 | 26.57 | 27.24 | 154,413 | +0.27(+1.00%) |
Apr 13, 2007 | 26.93 | 27.04 | 26.42 | 26.97 | 282,796 | -0.02(-0.07%) |
Apr 12, 2007 | 25.48 | 27.11 | 25.13 | 26.99 | 355,000 | +1.38(+5.39%) |
Apr 11, 2007 | 26.09 | 26.24 | 25.09 | 25.61 | 279,658 | -0.42(-1.61%) |
Apr 10, 2007 | 25.82 | 26.30 | 25.26 | 26.03 | 561,249 | +1.27(+5.13%) |
Apr 09, 2007 | 24.82 | 24.89 | 24.17 | 24.76 | 369,521 | -0.03(-0.12%) |
Apr 05, 2007 | 24.20 | 25.05 | 24.14 | 24.79 | 136,392 | +0.49(+2.02%) |
Apr 04, 2007 | 24.91 | 24.94 | 24.15 | 24.30 | 253,067 | -0.54(-2.17%) |
Apr 03, 2007 | 24.15 | 24.85 | 23.94 | 24.84 | 267,384 | +0.74(+3.07%) |
Apr 02, 2007 | 23.80 | 25.90 | 23.75 | 24.10 | 443,593 | +0.42(+1.77%) |
Mar 30, 2007 | 23.79 | 24.12 | 23.26 | 23.68 | 292,267 | +0.04(+0.17%) |
Mar 29, 2007 | 23.74 | 23.75 | 23.28 | 23.64 | 115,594 | -0.01(-0.04%) |
Mar 28, 2007 | 23.22 | 23.87 | 23.14 | 23.65 | 303,435 | +0.25(+1.07%) |
Mar 27, 2007 | 23.60 | 23.60 | 23.25 | 23.40 | 226,189 | -0.26(-1.10%) |
Mar 26, 2007 | 23.87 | 24.03 | 23.15 | 23.66 | 176,976 | -0.24(-1.00%) |
Mar 23, 2007 | 23.45 | 24.01 | 23.33 | 23.90 | 169,255 | +0.37(+1.57%) |
Mar 22, 2007 | 23.84 | 23.99 | 23.42 | 23.53 | 296,353 | -0.31(-1.30%) |
Mar 21, 2007 | 23.48 | 23.98 | 23.33 | 23.84 | 243,439 | +0.45(+1.92%) |
Mar 20, 2007 | 23.23 | 23.64 | 22.83 | 23.39 | 188,949 | +0.11(+0.47%) |
Mar 19, 2007 | 22.74 | 23.75 | 22.69 | 23.28 | 329,988 | +0.60(+2.65%) |
Mar 16, 2007 | 23.75 | 24.15 | 22.58 | 22.68 | 480,913 | -1.08(-4.55%) |
Mar 15, 2007 | 22.77 | 23.79 | 22.70 | 23.76 | 280,224 | +1.15(+5.09%) |
Mar 14, 2007 | 23.48 | 23.48 | 22.02 | 22.61 | 248,298 | -0.62(-2.67%) |
Mar 13, 2007 | 23.41 | 23.74 | 23.11 | 23.23 | 305,583 | -0.18(-0.77%) |
Mar 12, 2007 | 22.92 | 23.49 | 22.83 | 23.41 | 224,281 | +0.49(+2.14%) |
Mar 09, 2007 | 22.87 | 23.06 | 22.66 | 22.92 | 310,528 | +0.05(+0.22%) |
Mar 08, 2007 | 22.66 | 23.30 | 22.36 | 22.87 | 561,851 | +0.30(+1.33%) |
Mar 07, 2007 | 24.15 | 24.21 | 22.04 | 22.57 | 1,781,487 | -4.19(-15.66%) |
Mar 06, 2007 | 25.55 | 27.11 | 25.55 | 26.76 | 249,627 | +1.26(+4.94%) |
Mar 05, 2007 | 25.28 | 26.09 | 24.92 | 25.50 | 197,258 | +0.19(+0.75%) |
Mar 02, 2007 | 25.91 | 26.65 | 25.28 | 25.31 | 233,442 | -0.80(-3.06%) |
Mar 01, 2007 | 27.35 | 27.71 | 25.86 | 26.11 | 314,746 | -1.64(-5.91%) |
Feb 28, 2007 | 26.98 | 27.86 | 26.05 | 27.75 | 450,209 | +0.72(+2.66%) |
Feb 27, 2007 | 27.50 | 28.00 | 26.82 | 27.03 | 532,794 | -0.58(-2.10%) |
Feb 26, 2007 | 29.59 | 29.59 | 27.17 | 27.61 | 570,404 | -1.93(-6.53%) |
Feb 23, 2007 | 29.60 | 29.97 | 29.21 | 29.54 | 100,784 | -0.10(-0.34%) |
Feb 22, 2007 | 29.63 | 29.84 | 29.34 | 29.64 | 123,165 | -0.02(-0.07%) |
Feb 21, 2007 | 30.09 | 30.09 | 29.53 | 29.66 | 124,219 | -0.50(-1.66%) |
Feb 20, 2007 | 29.77 | 30.25 | 29.52 | 30.16 | 86,410 | +0.34(+1.14%) |
Feb 16, 2007 | 29.90 | 29.90 | 29.34 | 29.82 | 173,935 | -0.07(-0.25%) |
Feb 15, 2007 | 30.08 | 30.08 | 29.83 | 29.89 | 109,304 | -0.25(-0.85%) |
Feb 14, 2007 | 30.11 | 30.25 | 29.98 | 30.15 | 98,019 | +0.00(+0.00%) |
Feb 13, 2007 | 29.75 | 30.15 | 29.75 | 30.15 | 117,023 | +0.45(+1.52%) |
Feb 12, 2007 | 29.65 | 29.88 | 29.36 | 29.70 | 129,051 | +0.04(+0.13%) |
Feb 09, 2007 | 29.79 | 30.04 | 29.46 | 29.66 | 118,538 | -0.21(-0.70%) |
Feb 08, 2007 | 29.90 | 30.10 | 29.79 | 29.87 | 82,200 | -0.01(-0.03%) |
Feb 07, 2007 | 29.66 | 30.07 | 29.40 | 29.88 | 79,898 | +0.19(+0.64%) |
Feb 06, 2007 | 29.83 | 29.89 | 29.28 | 29.69 | 135,764 | -0.11(-0.37%) |
Feb 05, 2007 | 30.24 | 30.24 | 29.68 | 29.80 | 100,660 | -0.34(-1.13%) |
Feb 02, 2007 | 30.16 | 30.27 | 29.94 | 30.14 | 187,602 | -0.11(-0.36%) |