Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.01 | 26.05 | 25.63 | 25.67 | 94,000 | -0.41(-1.57%) |
Apr 27, 2007 | 26.00 | 26.12 | 25.92 | 26.08 | 43,200 | -0.06(-0.23%) |
Apr 26, 2007 | 26.14 | 26.19 | 25.99 | 26.14 | 72,300 | +0.12(+0.46%) |
Apr 25, 2007 | 25.97 | 26.53 | 25.85 | 26.02 | 55,600 | +0.12(+0.46%) |
Apr 24, 2007 | 25.99 | 25.99 | 25.75 | 25.90 | 81,700 | -0.06(-0.23%) |
Apr 23, 2007 | 25.86 | 26.01 | 25.85 | 25.96 | 76,500 | +0.16(+0.62%) |
Apr 20, 2007 | 25.82 | 25.93 | 25.65 | 25.80 | 92,600 | +0.24(+0.94%) |
Apr 19, 2007 | 25.55 | 25.65 | 25.35 | 25.56 | 43,100 | -0.06(-0.23%) |
Apr 18, 2007 | 25.55 | 25.70 | 25.40 | 25.62 | 136,700 | -0.08(-0.31%) |
Apr 17, 2007 | 25.68 | 26.28 | 25.59 | 25.70 | 72,300 | +0.01(+0.04%) |
Apr 16, 2007 | 25.65 | 25.79 | 25.50 | 25.69 | 153,400 | +0.23(+0.90%) |
Apr 13, 2007 | 25.44 | 25.46 | 25.28 | 25.46 | 146,800 | +0.08(+0.32%) |
Apr 12, 2007 | 25.28 | 25.39 | 25.17 | 25.38 | 64,800 | +0.12(+0.48%) |
Apr 11, 2007 | 25.54 | 25.54 | 25.19 | 25.26 | 97,900 | -0.23(-0.90%) |
Apr 10, 2007 | 25.51 | 25.61 | 25.41 | 25.49 | 122,800 | +0.07(+0.28%) |
Apr 09, 2007 | 25.55 | 25.55 | 25.34 | 25.42 | 207,100 | +0.12(+0.47%) |
Apr 05, 2007 | 25.28 | 25.33 | 25.15 | 25.30 | 219,700 | +0.04(+0.16%) |
Apr 04, 2007 | 25.25 | 25.27 | 25.11 | 25.26 | 266,000 | +0.10(+0.40%) |
Apr 03, 2007 | 25.06 | 25.22 | 25.06 | 25.16 | 211,100 | +0.24(+0.96%) |
Apr 02, 2007 | 24.83 | 24.95 | 24.73 | 24.92 | 55,300 | +0.19(+0.77%) |
Mar 30, 2007 | 24.75 | 24.90 | 24.60 | 24.73 | 42,300 | +0.04(+0.16%) |
Mar 29, 2007 | 24.80 | 24.87 | 24.45 | 24.69 | 61,800 | +0.14(+0.57%) |
Mar 28, 2007 | 24.65 | 24.73 | 24.51 | 24.55 | 48,200 | -0.26(-1.05%) |
Mar 27, 2007 | 24.88 | 24.88 | 24.74 | 24.81 | 96,200 | -0.06(-0.24%) |
Mar 26, 2007 | 25.00 | 25.01 | 24.61 | 24.87 | 97,700 | -0.04(-0.16%) |
Mar 23, 2007 | 24.87 | 24.97 | 24.85 | 24.91 | 86,700 | +0.10(+0.40%) |
Mar 22, 2007 | 24.95 | 26.58 | 24.71 | 24.81 | 161,200 | +0.01(+0.04%) |
Mar 21, 2007 | 24.47 | 24.84 | 24.37 | 24.80 | 246,200 | +0.43(+1.76%) |
Mar 20, 2007 | 24.21 | 24.39 | 24.16 | 24.37 | 51,900 | +0.20(+0.83%) |
Mar 19, 2007 | 24.04 | 24.17 | 23.94 | 24.17 | 30,200 | +0.34(+1.43%) |
Mar 16, 2007 | 24.02 | 24.03 | 23.73 | 23.83 | 49,500 | -0.14(-0.58%) |
Mar 15, 2007 | 23.90 | 24.01 | 23.80 | 23.97 | 21,100 | +0.17(+0.71%) |
Mar 14, 2007 | 23.82 | 23.82 | 23.43 | 23.80 | 38,100 | +0.12(+0.51%) |
Mar 13, 2007 | 24.26 | 24.25 | 23.68 | 23.68 | 49,400 | -0.58(-2.39%) |
Mar 12, 2007 | 24.02 | 24.31 | 24.02 | 24.26 | 66,900 | +0.08(+0.33%) |
Mar 09, 2007 | 24.25 | 24.25 | 24.05 | 24.18 | 40,500 | +0.13(+0.54%) |
Mar 08, 2007 | 24.05 | 24.26 | 24.00 | 24.05 | 82,600 | +0.35(+1.48%) |
Mar 07, 2007 | 23.69 | 23.93 | 23.65 | 23.70 | 136,400 | +0.00(+0.00%) |
Mar 06, 2007 | 23.50 | 23.79 | 23.42 | 23.70 | 45,800 | +0.62(+2.69%) |
Mar 05, 2007 | 23.30 | 23.47 | 23.08 | 23.08 | 44,000 | -0.48(-2.04%) |
Mar 02, 2007 | 23.90 | 23.97 | 23.52 | 23.56 | 94,300 | -0.44(-1.83%) |