Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.61 | 25.25 | 24.15 | 24.35 | 734,800 | -0.36(-1.46%) |
Apr 27, 2007 | 24.61 | 24.83 | 24.35 | 24.71 | 189,100 | +0.05(+0.20%) |
Apr 26, 2007 | 24.52 | 24.75 | 24.27 | 24.66 | 252,600 | +0.09(+0.37%) |
Apr 25, 2007 | 24.66 | 24.77 | 24.38 | 24.57 | 190,300 | +0.10(+0.41%) |
Apr 24, 2007 | 24.50 | 24.71 | 24.23 | 24.47 | 226,300 | -0.07(-0.29%) |
Apr 23, 2007 | 25.00 | 25.00 | 24.45 | 24.54 | 215,600 | -0.48(-1.92%) |
Apr 20, 2007 | 25.22 | 25.22 | 24.84 | 25.02 | 213,000 | +0.25(+1.01%) |
Apr 19, 2007 | 24.70 | 25.15 | 24.46 | 24.77 | 321,600 | -0.18(-0.72%) |
Apr 18, 2007 | 24.81 | 25.13 | 24.68 | 24.95 | 232,800 | +0.08(+0.32%) |
Apr 17, 2007 | 25.05 | 25.13 | 24.77 | 24.87 | 387,000 | -0.11(-0.44%) |
Apr 16, 2007 | 24.50 | 24.99 | 24.45 | 24.98 | 300,000 | +0.60(+2.46%) |
Apr 13, 2007 | 24.03 | 24.40 | 23.92 | 24.38 | 499,600 | +0.32(+1.33%) |
Apr 12, 2007 | 24.01 | 24.16 | 23.93 | 24.06 | 765,900 | -0.20(-0.82%) |
Apr 11, 2007 | 24.19 | 24.62 | 23.74 | 24.26 | 1,047,900 | +0.64(+2.71%) |
Apr 10, 2007 | 23.54 | 23.73 | 23.25 | 23.62 | 579,500 | +0.08(+0.34%) |
Apr 09, 2007 | 22.89 | 23.56 | 22.86 | 23.54 | 890,900 | +0.71(+3.11%) |
Apr 05, 2007 | 23.05 | 23.15 | 22.72 | 22.83 | 366,900 | -0.31(-1.34%) |
Apr 04, 2007 | 23.51 | 23.55 | 23.07 | 23.14 | 324,900 | -0.34(-1.45%) |
Apr 03, 2007 | 23.08 | 23.55 | 22.97 | 23.48 | 445,800 | +0.53(+2.31%) |
Apr 02, 2007 | 22.62 | 22.98 | 22.42 | 22.95 | 531,900 | +0.33(+1.46%) |
Mar 30, 2007 | 22.67 | 23.09 | 22.40 | 22.62 | 353,200 | -0.08(-0.35%) |
Mar 29, 2007 | 23.05 | 23.13 | 22.36 | 22.70 | 274,100 | -0.18(-0.79%) |
Mar 28, 2007 | 23.06 | 23.07 | 22.49 | 22.88 | 635,900 | -0.27(-1.17%) |
Mar 27, 2007 | 23.06 | 23.30 | 22.78 | 23.15 | 565,700 | +0.04(+0.17%) |
Mar 26, 2007 | 23.42 | 23.72 | 23.03 | 23.11 | 423,000 | -0.39(-1.66%) |
Mar 23, 2007 | 23.61 | 23.80 | 23.36 | 23.50 | 658,300 | -0.18(-0.76%) |
Mar 22, 2007 | 23.48 | 23.71 | 22.86 | 23.68 | 649,800 | +0.30(+1.28%) |
Mar 21, 2007 | 22.90 | 23.61 | 22.82 | 23.38 | 545,900 | +0.55(+2.41%) |
Mar 20, 2007 | 22.78 | 23.42 | 22.76 | 22.83 | 508,600 | +0.16(+0.71%) |
Mar 19, 2007 | 22.74 | 22.91 | 22.58 | 22.67 | 381,200 | +0.06(+0.27%) |
Mar 16, 2007 | 23.04 | 23.09 | 22.42 | 22.61 | 1,219,200 | -0.48(-2.08%) |
Mar 15, 2007 | 22.41 | 24.49 | 22.19 | 23.09 | 1,793,800 | +1.09(+4.95%) |
Mar 14, 2007 | 21.21 | 22.11 | 21.20 | 22.00 | 1,042,800 | +0.79(+3.72%) |
Mar 13, 2007 | 21.02 | 21.43 | 21.00 | 21.21 | 716,000 | +0.04(+0.19%) |
Mar 12, 2007 | 21.43 | 21.50 | 20.75 | 21.17 | 951,100 | -0.76(-3.47%) |
Mar 09, 2007 | 21.50 | 22.15 | 21.40 | 21.93 | 571,100 | +0.30(+1.39%) |
Mar 08, 2007 | 21.65 | 21.95 | 21.30 | 21.63 | 994,300 | +0.21(+0.98%) |
Mar 07, 2007 | 22.25 | 22.31 | 21.18 | 21.42 | 1,157,600 | -0.89(-3.99%) |
Mar 06, 2007 | 22.54 | 22.84 | 22.21 | 22.31 | 946,900 | +0.02(+0.09%) |
Mar 05, 2007 | 22.30 | 23.13 | 21.52 | 22.29 | 1,695,700 | -1.28(-5.43%) |
Mar 02, 2007 | 27.00 | 27.00 | 22.95 | 23.57 | 3,519,700 | -4.18(-15.06%) |
Mar 01, 2007 | 25.73 | 27.98 | 25.73 | 27.75 | 406,300 | +0.07(+0.25%) |
Feb 28, 2007 | 27.60 | 28.05 | 26.08 | 27.68 | 798,900 | +0.32(+1.17%) |
Feb 27, 2007 | 28.31 | 28.47 | 26.67 | 27.36 | 590,500 | -1.17(-4.10%) |
Feb 26, 2007 | 29.10 | 29.10 | 28.35 | 28.53 | 629,000 | +0.22(+0.78%) |
Feb 23, 2007 | 27.80 | 28.32 | 27.60 | 28.31 | 657,000 | +0.83(+3.02%) |
Feb 22, 2007 | 27.24 | 27.50 | 26.99 | 27.48 | 283,300 | +0.22(+0.81%) |
Feb 21, 2007 | 27.20 | 27.64 | 27.01 | 27.26 | 193,900 | -0.03(-0.11%) |
Feb 20, 2007 | 26.86 | 27.40 | 26.70 | 27.29 | 136,600 | +0.33(+1.22%) |
Feb 16, 2007 | 26.77 | 26.96 | 26.41 | 26.96 | 194,000 | +0.18(+0.67%) |
Feb 15, 2007 | 27.28 | 27.28 | 26.76 | 26.78 | 274,900 | -0.43(-1.58%) |
Feb 14, 2007 | 27.30 | 27.80 | 27.16 | 27.21 | 392,000 | +0.10(+0.37%) |
Feb 13, 2007 | 26.68 | 27.47 | 26.55 | 27.11 | 607,900 | +0.59(+2.22%) |
Feb 12, 2007 | 25.78 | 26.57 | 25.49 | 26.52 | 609,900 | +1.00(+3.92%) |
Feb 09, 2007 | 25.66 | 25.76 | 25.46 | 25.52 | 297,200 | -0.20(-0.78%) |
Feb 08, 2007 | 25.34 | 25.75 | 25.28 | 25.72 | 146,600 | +0.36(+1.42%) |
Feb 07, 2007 | 25.59 | 25.59 | 25.19 | 25.36 | 174,700 | -0.20(-0.78%) |
Feb 06, 2007 | 25.47 | 25.65 | 25.33 | 25.56 | 165,100 | +0.12(+0.47%) |
Feb 05, 2007 | 26.30 | 26.30 | 25.36 | 25.44 | 214,200 | -0.90(-3.42%) |
Feb 02, 2007 | 26.30 | 26.43 | 26.03 | 26.34 | 214,400 | +0.02(+0.08%) |