Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.86 | 26.14 | 25.34 | 25.36 | 755,509 | -0.51(-1.99%) |
Apr 27, 2007 | 25.97 | 26.74 | 25.04 | 25.87 | 1,414,205 | -0.32(-1.24%) |
Apr 26, 2007 | 25.98 | 26.35 | 25.59 | 26.20 | 738,852 | +0.14(+0.53%) |
Apr 25, 2007 | 25.68 | 26.14 | 25.64 | 26.06 | 680,553 | +0.48(+1.87%) |
Apr 24, 2007 | 26.51 | 26.51 | 25.48 | 25.58 | 1,248,275 | -0.87(-3.29%) |
Apr 23, 2007 | 25.99 | 26.60 | 25.98 | 26.45 | 687,353 | +0.36(+1.40%) |
Apr 20, 2007 | 26.43 | 26.45 | 26.02 | 26.09 | 692,224 | -0.07(-0.28%) |
Apr 19, 2007 | 26.20 | 26.37 | 26.15 | 26.16 | 415,807 | -0.26(-1.00%) |
Apr 18, 2007 | 26.45 | 26.60 | 26.21 | 26.43 | 283,137 | -0.11(-0.40%) |
Apr 17, 2007 | 26.72 | 26.72 | 26.38 | 26.53 | 274,989 | -0.21(-0.77%) |
Apr 16, 2007 | 26.38 | 26.76 | 26.35 | 26.74 | 347,175 | +0.41(+1.55%) |
Apr 13, 2007 | 26.43 | 26.43 | 26.05 | 26.33 | 602,121 | +0.02(+0.06%) |
Apr 12, 2007 | 25.79 | 26.35 | 25.67 | 26.31 | 726,335 | +0.41(+1.58%) |
Apr 11, 2007 | 25.98 | 26.08 | 25.74 | 25.90 | 557,083 | -0.02(-0.06%) |
Apr 10, 2007 | 25.74 | 26.00 | 25.68 | 25.92 | 387,635 | +0.01(+0.05%) |
Apr 09, 2007 | 25.79 | 26.07 | 25.75 | 25.91 | 451,459 | +0.12(+0.47%) |
Apr 05, 2007 | 25.95 | 25.97 | 25.74 | 25.79 | 395,586 | -0.19(-0.75%) |
Apr 04, 2007 | 25.72 | 26.09 | 25.65 | 25.98 | 484,109 | +0.13(+0.52%) |
Apr 03, 2007 | 25.57 | 26.05 | 25.45 | 25.85 | 611,827 | +0.32(+1.24%) |
Apr 02, 2007 | 25.40 | 25.64 | 25.30 | 25.53 | 768,273 | +0.29(+1.14%) |
Mar 30, 2007 | 24.59 | 25.51 | 24.57 | 25.24 | 1,154,171 | +0.70(+2.87%) |
Mar 29, 2007 | 24.55 | 24.62 | 24.21 | 24.54 | 356,960 | +0.09(+0.35%) |
Mar 28, 2007 | 24.87 | 24.91 | 24.34 | 24.45 | 762,248 | -0.44(-1.77%) |
Mar 27, 2007 | 25.07 | 25.18 | 24.86 | 24.89 | 451,173 | -0.30(-1.21%) |
Mar 26, 2007 | 24.87 | 25.22 | 24.53 | 25.20 | 614,138 | +0.36(+1.44%) |
Mar 23, 2007 | 25.26 | 25.26 | 24.68 | 24.84 | 957,418 | -0.72(-2.81%) |
Mar 22, 2007 | 25.40 | 25.63 | 25.27 | 25.56 | 338,240 | -0.03(-0.11%) |
Mar 21, 2007 | 25.32 | 25.59 | 25.02 | 25.59 | 390,509 | +0.26(+1.01%) |
Mar 20, 2007 | 25.16 | 25.44 | 25.10 | 25.33 | 367,518 | +0.22(+0.87%) |
Mar 19, 2007 | 25.02 | 25.30 | 25.00 | 25.11 | 347,652 | +0.28(+1.11%) |
Mar 16, 2007 | 25.22 | 25.27 | 24.79 | 24.84 | 668,532 | -0.38(-1.53%) |
Mar 15, 2007 | 24.81 | 25.26 | 24.74 | 25.22 | 400,372 | +0.31(+1.24%) |
Mar 14, 2007 | 24.71 | 25.02 | 24.58 | 24.91 | 768,560 | +0.21(+0.84%) |
Mar 13, 2007 | 25.36 | 25.15 | 24.70 | 24.71 | 533,978 | -0.65(-2.57%) |
Mar 12, 2007 | 25.63 | 25.71 | 25.32 | 25.36 | 241,391 | -0.21(-0.84%) |
Mar 09, 2007 | 25.58 | 25.70 | 25.39 | 25.58 | 469,567 | +0.15(+0.61%) |
Mar 08, 2007 | 25.25 | 25.58 | 25.25 | 25.42 | 415,568 | +0.36(+1.44%) |
Mar 07, 2007 | 25.02 | 25.31 | 24.89 | 25.06 | 487,767 | +0.02(+0.08%) |
Mar 06, 2007 | 24.70 | 25.26 | 24.67 | 25.04 | 499,302 | +0.43(+1.76%) |
Mar 05, 2007 | 24.96 | 25.32 | 24.61 | 24.61 | 697,356 | -0.58(-2.32%) |
Mar 02, 2007 | 25.62 | 25.77 | 25.17 | 25.19 | 750,933 | -0.55(-2.16%) |
Mar 01, 2007 | 25.39 | 26.00 | 25.14 | 25.75 | 627,067 | -0.01(-0.03%) |
Feb 28, 2007 | 25.43 | 25.86 | 24.96 | 25.75 | 1,103,729 | +0.43(+1.71%) |
Feb 27, 2007 | 25.96 | 26.00 | 25.32 | 25.32 | 750,545 | -0.91(-3.46%) |
Feb 26, 2007 | 26.37 | 26.49 | 26.09 | 26.23 | 507,453 | -0.14(-0.52%) |
Feb 23, 2007 | 26.20 | 26.51 | 25.93 | 26.36 | 534,430 | +0.21(+0.79%) |
Feb 22, 2007 | 26.33 | 26.73 | 26.01 | 26.16 | 430,379 | -0.28(-1.07%) |
Feb 21, 2007 | 26.66 | 26.94 | 26.30 | 26.44 | 651,201 | -0.28(-1.05%) |
Feb 20, 2007 | 26.41 | 26.89 | 26.38 | 26.72 | 765,896 | +0.23(+0.89%) |
Feb 16, 2007 | 26.43 | 26.50 | 26.10 | 26.49 | 325,562 | +0.09(+0.32%) |
Feb 15, 2007 | 26.40 | 26.47 | 26.21 | 26.40 | 244,163 | -0.04(-0.14%) |
Feb 14, 2007 | 26.54 | 26.75 | 26.24 | 26.44 | 338,361 | -0.06(-0.23%) |
Feb 13, 2007 | 26.51 | 26.62 | 26.36 | 26.50 | 335,870 | +0.14(+0.52%) |
Feb 12, 2007 | 26.15 | 26.39 | 25.83 | 26.36 | 561,884 | +0.03(+0.11%) |
Feb 09, 2007 | 27.03 | 27.05 | 26.28 | 26.33 | 595,857 | -0.71(-2.62%) |
Feb 08, 2007 | 26.52 | 27.05 | 26.48 | 27.04 | 1,222,107 | +0.57(+2.14%) |
Feb 07, 2007 | 26.47 | 26.48 | 26.14 | 26.47 | 369,769 | +0.07(+0.26%) |
Feb 06, 2007 | 26.53 | 26.68 | 26.15 | 26.41 | 567,455 | -0.14(-0.52%) |
Feb 05, 2007 | 26.24 | 26.76 | 26.14 | 26.54 | 806,647 | +0.21(+0.78%) |
Feb 02, 2007 | 26.30 | 26.50 | 26.19 | 26.34 | 560,487 | -0.21(-0.78%) |