Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.06 | 26.06 | 25.54 | 25.56 | 590,859 | -0.54(-2.06%) |
Apr 27, 2007 | 26.05 | 26.15 | 25.64 | 26.10 | 985,978 | +0.10(+0.38%) |
Apr 26, 2007 | 26.47 | 26.70 | 25.98 | 26.00 | 822,393 | -0.66(-2.48%) |
Apr 25, 2007 | 26.31 | 26.78 | 26.24 | 26.66 | 720,442 | +0.45(+1.73%) |
Apr 24, 2007 | 26.44 | 26.50 | 26.14 | 26.21 | 490,519 | -0.18(-0.70%) |
Apr 23, 2007 | 26.57 | 26.65 | 26.31 | 26.39 | 453,347 | -0.15(-0.58%) |
Apr 20, 2007 | 26.55 | 26.70 | 26.49 | 26.54 | 712,254 | +0.30(+1.14%) |
Apr 19, 2007 | 26.11 | 26.42 | 26.02 | 26.24 | 396,288 | -0.03(-0.12%) |
Apr 18, 2007 | 26.37 | 26.47 | 26.27 | 26.27 | 289,060 | -0.12(-0.47%) |
Apr 17, 2007 | 26.51 | 26.52 | 26.31 | 26.40 | 312,586 | -0.10(-0.38%) |
Apr 16, 2007 | 26.17 | 26.50 | 26.17 | 26.50 | 308,946 | +0.34(+1.29%) |
Apr 13, 2007 | 26.12 | 26.18 | 26.05 | 26.16 | 293,609 | +0.04(+0.15%) |
Apr 12, 2007 | 25.96 | 26.14 | 25.87 | 26.12 | 255,267 | +0.17(+0.65%) |
Apr 11, 2007 | 26.11 | 26.17 | 25.91 | 25.95 | 372,633 | -0.15(-0.59%) |
Apr 10, 2007 | 26.12 | 26.23 | 25.92 | 26.11 | 489,609 | -0.02(-0.06%) |
Apr 09, 2007 | 26.13 | 26.26 | 26.09 | 26.12 | 263,586 | -0.02(-0.06%) |
Apr 05, 2007 | 26.28 | 26.28 | 26.12 | 26.14 | 320,254 | -0.15(-0.56%) |
Apr 04, 2007 | 26.21 | 26.31 | 26.14 | 26.28 | 426,962 | +0.08(+0.29%) |
Apr 03, 2007 | 25.81 | 26.24 | 25.74 | 26.21 | 551,087 | +0.36(+1.40%) |
Apr 02, 2007 | 25.68 | 25.93 | 25.54 | 25.84 | 585,010 | +0.15(+0.60%) |
Mar 30, 2007 | 25.80 | 26.03 | 25.54 | 25.69 | 543,418 | -0.10(-0.39%) |
Mar 29, 2007 | 26.21 | 26.21 | 25.54 | 25.79 | 819,872 | +0.20(+0.78%) |
Mar 28, 2007 | 25.64 | 25.74 | 25.42 | 25.59 | 587,219 | -0.05(-0.18%) |
Mar 27, 2007 | 25.81 | 25.81 | 25.54 | 25.64 | 562,784 | -0.21(-0.80%) |
Mar 26, 2007 | 25.87 | 25.88 | 25.41 | 25.84 | 410,326 | +0.06(+0.24%) |
Mar 23, 2007 | 25.47 | 25.92 | 25.40 | 25.78 | 766,453 | +0.19(+0.75%) |
Mar 22, 2007 | 25.87 | 25.89 | 25.53 | 25.59 | 565,644 | -0.28(-1.07%) |
Mar 21, 2007 | 25.53 | 25.87 | 25.34 | 25.87 | 416,564 | +0.22(+0.84%) |
Mar 20, 2007 | 25.55 | 25.70 | 25.42 | 25.65 | 301,538 | +0.11(+0.42%) |
Mar 19, 2007 | 25.26 | 25.58 | 25.26 | 25.54 | 313,625 | +0.32(+1.25%) |
Mar 16, 2007 | 25.45 | 25.50 | 25.08 | 25.23 | 800,116 | -0.17(-0.67%) |
Mar 15, 2007 | 25.21 | 25.52 | 25.21 | 25.40 | 432,681 | +0.28(+1.10%) |
Mar 14, 2007 | 25.01 | 25.14 | 24.57 | 25.12 | 722,912 | +0.18(+0.71%) |
Mar 13, 2007 | 25.47 | 25.43 | 24.94 | 24.94 | 636,999 | -0.53(-2.08%) |
Mar 12, 2007 | 25.21 | 25.56 | 25.18 | 25.47 | 600,217 | +0.16(+0.64%) |
Mar 09, 2007 | 24.56 | 25.51 | 24.56 | 25.31 | 464,524 | +0.08(+0.31%) |
Mar 08, 2007 | 25.24 | 25.53 | 25.17 | 25.24 | 629,331 | +0.15(+0.61%) |
Mar 07, 2007 | 25.25 | 25.37 | 25.01 | 25.08 | 866,272 | -0.27(-1.06%) |
Mar 06, 2007 | 25.34 | 25.51 | 25.20 | 25.35 | 562,265 | +0.08(+0.33%) |
Mar 05, 2007 | 25.31 | 25.42 | 25.15 | 25.27 | 825,071 | -0.04(-0.15%) |
Mar 02, 2007 | 25.57 | 25.57 | 25.27 | 25.31 | 530,551 | -0.26(-1.02%) |
Mar 01, 2007 | 25.14 | 25.67 | 25.03 | 25.57 | 974,800 | +0.08(+0.30%) |
Feb 28, 2007 | 25.63 | 25.84 | 25.44 | 25.49 | 954,264 | -0.13(-0.51%) |
Feb 27, 2007 | 26.28 | 26.33 | 25.39 | 25.62 | 999,495 | -0.81(-3.06%) |
Feb 26, 2007 | 26.41 | 26.67 | 26.33 | 26.43 | 477,517 | +0.01(+0.03%) |
Feb 23, 2007 | 26.45 | 26.53 | 26.29 | 26.42 | 478,562 | -0.08(-0.32%) |
Feb 22, 2007 | 26.71 | 26.81 | 26.42 | 26.51 | 445,418 | -0.20(-0.75%) |
Feb 21, 2007 | 26.55 | 26.72 | 26.47 | 26.71 | 373,283 | +0.12(+0.46%) |
Feb 20, 2007 | 26.61 | 26.64 | 26.43 | 26.58 | 739,288 | +0.12(+0.44%) |
Feb 16, 2007 | 26.45 | 26.57 | 26.37 | 26.47 | 507,286 | -0.09(-0.35%) |
Feb 15, 2007 | 26.59 | 26.65 | 26.42 | 26.56 | 702,376 | -0.06(-0.23%) |
Feb 14, 2007 | 26.47 | 26.71 | 26.40 | 26.62 | 595,434 | +0.15(+0.55%) |
Feb 13, 2007 | 26.01 | 26.53 | 26.01 | 26.47 | 628,881 | +0.20(+0.76%) |
Feb 12, 2007 | 26.42 | 26.47 | 26.25 | 26.27 | 967,159 | -0.07(-0.26%) |
Feb 09, 2007 | 26.26 | 26.52 | 26.14 | 26.34 | 1,113,742 | +0.22(+0.82%) |
Feb 08, 2007 | 26.11 | 26.24 | 25.97 | 26.13 | 1,015,092 | +0.02(+0.09%) |
Feb 07, 2007 | 26.21 | 26.36 | 25.97 | 26.11 | 731,750 | -0.14(-0.53%) |
Feb 06, 2007 | 26.16 | 26.27 | 25.97 | 26.24 | 1,453,232 | +0.08(+0.32%) |
Feb 05, 2007 | 26.29 | 26.32 | 26.07 | 26.16 | 1,385,386 | -0.26(-0.99%) |
Feb 02, 2007 | 26.35 | 26.53 | 26.24 | 26.42 | 934,248 | +0.05(+0.20%) |