Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.22 | 28.40 | 27.90 | 28.05 | 560,215 | -0.65(-2.26%) |
Apr 27, 2007 | 28.80 | 28.81 | 27.78 | 28.69 | 778,799 | -0.30(-1.02%) |
Apr 26, 2007 | 28.88 | 28.99 | 28.57 | 28.99 | 274,456 | +0.18(+0.62%) |
Apr 25, 2007 | 28.98 | 28.99 | 27.90 | 28.81 | 448,044 | +0.18(+0.62%) |
Apr 24, 2007 | 28.60 | 28.76 | 28.25 | 28.63 | 206,215 | +0.15(+0.51%) |
Apr 23, 2007 | 28.16 | 28.50 | 28.16 | 28.49 | 214,745 | +0.35(+1.23%) |
Apr 20, 2007 | 27.97 | 28.16 | 27.80 | 28.14 | 207,068 | +0.29(+1.04%) |
Apr 19, 2007 | 27.67 | 28.01 | 27.60 | 27.85 | 164,204 | -0.03(-0.10%) |
Apr 18, 2007 | 27.67 | 28.03 | 27.67 | 27.88 | 202,163 | +0.04(+0.15%) |
Apr 17, 2007 | 27.88 | 27.97 | 27.74 | 27.84 | 215,598 | +0.05(+0.19%) |
Apr 16, 2007 | 27.26 | 27.85 | 27.22 | 27.78 | 263,793 | +0.24(+0.89%) |
Apr 13, 2007 | 27.32 | 27.67 | 27.08 | 27.54 | 227,327 | +0.27(+0.98%) |
Apr 12, 2007 | 26.75 | 27.43 | 26.75 | 27.27 | 255,903 | +0.18(+0.66%) |
Apr 11, 2007 | 27.20 | 27.32 | 26.94 | 27.09 | 252,704 | +0.10(+0.36%) |
Apr 10, 2007 | 26.78 | 27.10 | 26.69 | 27.00 | 204,296 | +0.28(+1.05%) |
Apr 09, 2007 | 26.67 | 26.79 | 26.55 | 26.71 | 181,264 | +0.19(+0.71%) |
Apr 05, 2007 | 27.53 | 27.77 | 26.40 | 26.53 | 175,933 | +0.13(+0.50%) |
Apr 04, 2007 | 26.35 | 26.47 | 26.00 | 26.40 | 192,567 | -0.12(-0.44%) |
Apr 03, 2007 | 26.44 | 26.64 | 26.44 | 26.51 | 224,981 | +0.07(+0.27%) |
Apr 02, 2007 | 26.48 | 26.49 | 26.31 | 26.44 | 167,829 | +0.23(+0.89%) |
Mar 30, 2007 | 26.26 | 26.46 | 26.19 | 26.21 | 314,761 | -0.08(-0.29%) |
Mar 29, 2007 | 26.17 | 26.45 | 26.17 | 26.28 | 281,920 | +0.12(+0.45%) |
Mar 28, 2007 | 26.02 | 26.29 | 25.98 | 26.17 | 388,333 | +0.15(+0.58%) |
Mar 27, 2007 | 25.82 | 26.02 | 25.79 | 26.02 | 156,740 | +0.19(+0.74%) |
Mar 26, 2007 | 25.79 | 25.87 | 25.66 | 25.82 | 214,745 | +0.04(+0.16%) |
Mar 23, 2007 | 25.58 | 25.79 | 25.58 | 25.78 | 197,258 | +0.21(+0.81%) |
Mar 22, 2007 | 25.41 | 25.67 | 25.41 | 25.58 | 272,537 | +0.16(+0.65%) |
Mar 21, 2007 | 25.46 | 25.46 | 25.21 | 25.41 | 138,401 | +0.02(+0.07%) |
Mar 20, 2007 | 25.35 | 25.39 | 25.23 | 25.39 | 232,445 | +0.13(+0.52%) |
Mar 19, 2007 | 25.07 | 25.32 | 25.07 | 25.26 | 316,253 | +0.19(+0.75%) |
Mar 16, 2007 | 25.25 | 25.30 | 25.06 | 25.07 | 98,949 | -0.25(-0.98%) |
Mar 15, 2007 | 25.12 | 25.33 | 25.12 | 25.32 | 104,493 | +0.09(+0.35%) |
Mar 14, 2007 | 25.20 | 25.35 | 25.09 | 25.23 | 195,552 | +0.00(+0.00%) |
Mar 13, 2007 | 25.21 | 25.32 | 25.09 | 25.23 | 216,025 | +0.02(+0.09%) |
Mar 12, 2007 | 24.98 | 25.24 | 24.70 | 25.21 | 156,314 | +0.23(+0.94%) |
Mar 09, 2007 | 25.00 | 25.01 | 24.86 | 24.98 | 199,178 | +0.21(+0.83%) |
Mar 08, 2007 | 24.74 | 24.78 | 24.62 | 24.77 | 161,432 | +0.03(+0.11%) |
Mar 07, 2007 | 24.70 | 24.90 | 24.62 | 24.74 | 259,955 | +0.00(+0.02%) |
Mar 06, 2007 | 24.39 | 24.88 | 24.38 | 24.74 | 268,911 | +0.11(+0.46%) |
Mar 05, 2007 | 24.92 | 24.97 | 24.56 | 24.62 | 370,846 | -0.35(-1.39%) |
Mar 02, 2007 | 25.12 | 25.20 | 24.88 | 24.97 | 209,627 | -0.15(-0.58%) |
Mar 01, 2007 | 25.13 | 25.18 | 24.59 | 25.12 | 363,809 | +0.35(+1.40%) |
Feb 28, 2007 | 25.35 | 25.35 | 24.67 | 24.77 | 204,082 | +0.12(+0.48%) |
Feb 27, 2007 | 24.48 | 24.79 | 24.43 | 24.65 | 271,470 | +0.06(+0.23%) |
Feb 26, 2007 | 24.54 | 24.67 | 24.20 | 24.60 | 232,658 | +0.02(+0.08%) |
Feb 23, 2007 | 24.66 | 24.75 | 24.52 | 24.58 | 142,452 | -0.18(-0.72%) |
Feb 22, 2007 | 24.60 | 24.77 | 24.53 | 24.75 | 120,487 | +0.10(+0.40%) |
Feb 21, 2007 | 24.57 | 24.77 | 24.57 | 24.66 | 157,593 | -0.11(-0.44%) |
Feb 20, 2007 | 24.88 | 24.88 | 24.65 | 24.76 | 158,020 | -0.02(-0.08%) |
Feb 16, 2007 | 24.72 | 24.96 | 24.70 | 24.78 | 110,038 | -0.03(-0.13%) |
Feb 15, 2007 | 25.26 | 25.26 | 24.76 | 24.82 | 178,066 | -0.02(-0.09%) |
Feb 14, 2007 | 24.82 | 24.90 | 24.67 | 24.84 | 171,237 | +0.04(+0.15%) |
Feb 13, 2007 | 24.67 | 24.93 | 24.66 | 24.80 | 236,284 | -0.05(-0.21%) |
Feb 12, 2007 | 24.85 | 24.93 | 24.78 | 24.85 | 171,028 | -0.10(-0.41%) |
Feb 09, 2007 | 24.81 | 25.05 | 24.76 | 24.96 | 430,557 | +0.13(+0.51%) |
Feb 08, 2007 | 24.62 | 24.83 | 24.62 | 24.83 | 185,103 | +0.13(+0.51%) |
Feb 07, 2007 | 24.79 | 24.85 | 24.67 | 24.70 | 249,719 | -0.20(-0.79%) |
Feb 06, 2007 | 24.69 | 24.90 | 24.69 | 24.90 | 188,728 | +0.03(+0.11%) |
Feb 05, 2007 | 24.60 | 24.87 | 24.57 | 24.87 | 250,358 | +0.24(+0.99%) |
Feb 02, 2007 | 24.55 | 24.67 | 24.44 | 24.63 | 525,241 | -0.38(-1.52%) |