Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.51 | 26.56 | 26.22 | 26.24 | 666,550 | -0.31(-1.16%) |
Apr 27, 2007 | 26.65 | 26.66 | 26.53 | 26.55 | 403,228 | -0.13(-0.47%) |
Apr 26, 2007 | 26.73 | 26.76 | 26.57 | 26.67 | 771,346 | -0.15(-0.56%) |
Apr 25, 2007 | 26.63 | 26.83 | 26.55 | 26.83 | 1,469,814 | +0.43(+1.64%) |
Apr 24, 2007 | 26.41 | 26.47 | 26.32 | 26.39 | 659,102 | -0.33(-1.23%) |
Apr 23, 2007 | 26.73 | 26.86 | 26.69 | 26.72 | 1,247,454 | -0.23(-0.87%) |
Apr 20, 2007 | 26.89 | 26.98 | 26.86 | 26.96 | 2,355,533 | +0.38(+1.41%) |
Apr 19, 2007 | 26.43 | 26.62 | 26.34 | 26.58 | 1,763,990 | -0.36(-1.33%) |
Apr 18, 2007 | 26.85 | 27.00 | 26.73 | 26.94 | 2,769,401 | -0.07(-0.26%) |
Apr 17, 2007 | 27.03 | 27.08 | 26.88 | 27.01 | 711,767 | +0.03(+0.12%) |
Apr 16, 2007 | 26.79 | 27.03 | 26.79 | 26.98 | 973,492 | +0.33(+1.24%) |
Apr 13, 2007 | 26.52 | 26.66 | 26.48 | 26.64 | 641,015 | -0.02(-0.08%) |
Apr 12, 2007 | 26.44 | 26.69 | 26.31 | 26.67 | 845,821 | +0.29(+1.10%) |
Apr 11, 2007 | 26.54 | 26.54 | 26.28 | 26.37 | 2,640,666 | -0.24(-0.90%) |
Apr 10, 2007 | 26.37 | 26.69 | 26.37 | 26.61 | 908,061 | +0.38(+1.45%) |
Apr 09, 2007 | 26.14 | 26.27 | 26.11 | 26.23 | 1,125,634 | +0.08(+0.31%) |
Apr 05, 2007 | 26.05 | 26.18 | 26.02 | 26.15 | 1,076,161 | +0.14(+0.52%) |
Apr 04, 2007 | 25.75 | 26.05 | 25.75 | 26.02 | 1,164,999 | +0.17(+0.64%) |
Apr 03, 2007 | 25.66 | 25.87 | 25.65 | 25.85 | 1,020,837 | +0.47(+1.84%) |
Apr 02, 2007 | 25.29 | 25.41 | 25.22 | 25.38 | 1,186,278 | +0.13(+0.51%) |
Mar 30, 2007 | 25.24 | 25.35 | 25.20 | 25.26 | 894,230 | +0.15(+0.60%) |
Mar 29, 2007 | 25.22 | 25.26 | 25.00 | 25.11 | 831,458 | +0.23(+0.94%) |
Mar 28, 2007 | 24.87 | 24.98 | 24.79 | 24.87 | 638,356 | -0.31(-1.22%) |
Mar 27, 2007 | 25.17 | 25.27 | 25.13 | 25.18 | 1,258,093 | -0.13(-0.51%) |
Mar 26, 2007 | 25.26 | 25.34 | 25.07 | 25.31 | 894,230 | +0.16(+0.64%) |
Mar 23, 2007 | 25.10 | 25.22 | 25.08 | 25.14 | 1,342,143 | -0.02(-0.09%) |
Mar 22, 2007 | 25.14 | 25.29 | 25.13 | 25.17 | 1,021,901 | -0.09(-0.35%) |
Mar 21, 2007 | 24.64 | 25.35 | 24.56 | 25.26 | 5,147,809 | +0.61(+2.46%) |
Mar 20, 2007 | 24.43 | 24.67 | 24.35 | 24.65 | 304,815 | +0.17(+0.69%) |
Mar 19, 2007 | 24.42 | 24.50 | 24.32 | 24.48 | 676,125 | +0.39(+1.64%) |
Mar 16, 2007 | 24.18 | 24.23 | 23.99 | 24.08 | 468,127 | -0.04(-0.17%) |
Mar 15, 2007 | 23.98 | 24.20 | 23.98 | 24.13 | 307,474 | +0.26(+1.09%) |
Mar 14, 2007 | 23.52 | 23.87 | 23.31 | 23.86 | 2,146,472 | +0.18(+0.78%) |
Mar 13, 2007 | 24.39 | 24.25 | 23.64 | 23.68 | 1,806,015 | -0.70(-2.89%) |
Mar 12, 2007 | 24.17 | 24.44 | 24.12 | 24.39 | 936,255 | +0.42(+1.75%) |
Mar 09, 2007 | 24.05 | 24.05 | 23.83 | 23.97 | 605,906 | +0.15(+0.64%) |
Mar 08, 2007 | 23.87 | 23.92 | 23.77 | 23.81 | 495,257 | +0.28(+1.21%) |
Mar 07, 2007 | 23.65 | 23.74 | 23.47 | 23.53 | 2,461,926 | -0.08(-0.34%) |
Mar 06, 2007 | 23.36 | 23.70 | 23.31 | 23.61 | 951,150 | +0.93(+4.10%) |
Mar 05, 2007 | 22.75 | 23.04 | 22.23 | 22.68 | 2,599,173 | -0.72(-3.08%) |
Mar 02, 2007 | 23.51 | 23.62 | 23.32 | 23.40 | 1,118,719 | -0.26(-1.09%) |
Mar 01, 2007 | 23.59 | 23.73 | 22.87 | 23.66 | 1,939,394 | -0.41(-1.69%) |
Feb 28, 2007 | 23.88 | 24.10 | 23.72 | 24.06 | 1,491,625 | +0.26(+1.07%) |
Feb 27, 2007 | 23.87 | 24.48 | 23.28 | 23.81 | 3,362,008 | -1.50(-5.91%) |
Feb 26, 2007 | 25.37 | 25.38 | 25.18 | 25.30 | 588,042 | +0.11(+0.42%) |
Feb 23, 2007 | 25.21 | 25.21 | 25.09 | 25.20 | 387,801 | +0.12(+0.49%) |
Feb 22, 2007 | 25.16 | 25.23 | 25.04 | 25.07 | 1,306,502 | +0.13(+0.53%) |
Feb 21, 2007 | 24.84 | 24.98 | 24.79 | 24.94 | 799,540 | +0.01(+0.04%) |
Feb 20, 2007 | 24.92 | 24.95 | 24.79 | 24.93 | 1,466,623 | +0.10(+0.40%) |
Feb 16, 2007 | 24.88 | 24.88 | 24.67 | 24.83 | 782,518 | +0.02(+0.09%) |
Feb 15, 2007 | 24.85 | 24.86 | 24.75 | 24.81 | 663,358 | +0.07(+0.29%) |
Feb 14, 2007 | 24.60 | 24.75 | 24.56 | 24.74 | 1,348,553 | +0.25(+1.04%) |
Feb 13, 2007 | 24.61 | 24.61 | 24.29 | 24.48 | 798,625 | +0.25(+1.04%) |
Feb 12, 2007 | 24.34 | 24.35 | 24.17 | 24.23 | 1,468,160 | -0.20(-0.84%) |
Feb 09, 2007 | 24.40 | 24.57 | 24.30 | 24.44 | 1,177,234 | -0.13(-0.54%) |
Feb 08, 2007 | 24.49 | 24.59 | 24.41 | 24.57 | 4,453,065 | +0.12(+0.48%) |
Feb 07, 2007 | 24.44 | 24.49 | 24.40 | 24.45 | 1,119,250 | +0.12(+0.49%) |
Feb 06, 2007 | 24.34 | 24.40 | 24.26 | 24.34 | 2,566,723 | +0.23(+0.94%) |
Feb 05, 2007 | 24.11 | 24.17 | 24.02 | 24.11 | 775,602 | +0.00(+0.00%) |
Feb 02, 2007 | 24.10 | 24.15 | 24.04 | 24.11 | 655,378 | +0.15(+0.63%) |