Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.79 | 26.05 | 25.20 | 25.99 | 153,673 | +0.07(+0.28%) |
Apr 27, 2007 | 26.41 | 27.06 | 25.76 | 25.92 | 46,602 | -0.62(-2.32%) |
Apr 26, 2007 | 26.86 | 27.23 | 26.48 | 26.53 | 81,813 | -0.39(-1.44%) |
Apr 25, 2007 | 27.27 | 27.53 | 26.61 | 26.92 | 164,159 | -0.53(-1.92%) |
Apr 24, 2007 | 26.75 | 27.53 | 26.61 | 27.45 | 399,368 | +1.29(+4.92%) |
Apr 23, 2007 | 25.72 | 26.33 | 25.72 | 26.16 | 53,576 | +0.34(+1.32%) |
Apr 20, 2007 | 26.52 | 26.52 | 25.73 | 25.82 | 42,074 | -0.31(-1.18%) |
Apr 19, 2007 | 25.77 | 26.49 | 25.60 | 26.13 | 32,084 | +0.17(+0.66%) |
Apr 18, 2007 | 25.80 | 26.32 | 25.80 | 25.96 | 23,174 | -0.01(-0.03%) |
Apr 17, 2007 | 26.48 | 26.48 | 25.51 | 25.97 | 68,718 | -0.53(-1.99%) |
Apr 16, 2007 | 26.81 | 26.81 | 26.17 | 26.49 | 70,334 | -0.28(-1.06%) |
Apr 13, 2007 | 26.52 | 26.78 | 25.71 | 26.78 | 41,160 | +0.43(+1.63%) |
Apr 12, 2007 | 26.38 | 26.41 | 25.92 | 26.35 | 90,610 | +0.13(+0.49%) |
Apr 11, 2007 | 26.29 | 26.29 | 25.61 | 26.22 | 60,893 | +0.14(+0.53%) |
Apr 10, 2007 | 25.51 | 26.48 | 25.35 | 26.08 | 75,431 | +0.15(+0.59%) |
Apr 09, 2007 | 26.30 | 26.30 | 25.69 | 25.93 | 67,132 | -0.02(-0.09%) |
Apr 05, 2007 | 25.73 | 26.11 | 25.50 | 25.95 | 51,005 | +0.36(+1.42%) |
Apr 04, 2007 | 26.32 | 26.41 | 25.35 | 25.59 | 56,083 | -0.94(-3.54%) |
Apr 03, 2007 | 26.23 | 26.55 | 25.77 | 26.53 | 110,426 | +0.89(+3.48%) |
Apr 02, 2007 | 25.51 | 25.89 | 25.15 | 25.64 | 123,004 | +0.12(+0.48%) |
Mar 30, 2007 | 25.32 | 26.51 | 25.32 | 25.51 | 511,287 | +0.02(+0.10%) |
Mar 29, 2007 | 25.88 | 25.88 | 25.19 | 25.49 | 32,626 | +0.18(+0.70%) |
Mar 28, 2007 | 25.91 | 25.91 | 25.19 | 25.31 | 127,592 | -0.61(-2.34%) |
Mar 27, 2007 | 26.36 | 27.15 | 25.51 | 25.92 | 107,639 | -0.63(-2.38%) |
Mar 26, 2007 | 27.05 | 27.22 | 26.42 | 26.55 | 20,417 | -0.17(-0.64%) |
Mar 23, 2007 | 27.34 | 27.34 | 26.51 | 26.72 | 42,164 | -0.49(-1.82%) |
Mar 22, 2007 | 27.13 | 27.34 | 25.82 | 27.22 | 38,014 | +0.34(+1.27%) |
Mar 21, 2007 | 27.31 | 27.47 | 26.41 | 26.88 | 75,294 | -0.14(-0.51%) |
Mar 20, 2007 | 25.83 | 27.20 | 25.83 | 27.01 | 76,757 | +1.38(+5.37%) |
Mar 19, 2007 | 25.45 | 25.92 | 25.45 | 25.64 | 32,523 | +0.00(+0.00%) |
Mar 16, 2007 | 25.51 | 25.73 | 25.18 | 25.64 | 41,795 | -0.28(-1.09%) |
Mar 15, 2007 | 24.78 | 25.92 | 24.78 | 25.92 | 62,657 | +0.75(+2.99%) |
Mar 14, 2007 | 25.51 | 25.51 | 24.86 | 25.17 | 93,715 | +0.05(+0.19%) |
Mar 13, 2007 | 25.27 | 25.44 | 24.79 | 25.12 | 76,878 | -0.15(-0.61%) |
Mar 12, 2007 | 25.69 | 26.24 | 25.11 | 25.27 | 161,218 | -1.00(-3.82%) |
Mar 09, 2007 | 26.64 | 27.34 | 25.96 | 26.28 | 57,936 | -1.06(-3.88%) |
Mar 08, 2007 | 27.22 | 27.39 | 26.78 | 27.34 | 75,151 | +0.12(+0.45%) |
Mar 07, 2007 | 25.79 | 27.34 | 25.79 | 27.22 | 275,477 | +0.83(+3.16%) |
Mar 06, 2007 | 27.70 | 28.01 | 25.82 | 26.38 | 147,120 | -1.22(-4.43%) |
Mar 05, 2007 | 28.27 | 28.41 | 27.03 | 27.60 | 83,805 | +0.11(+0.38%) |
Mar 02, 2007 | 26.96 | 28.31 | 26.96 | 27.50 | 47,722 | -0.40(-1.42%) |
Mar 01, 2007 | 26.95 | 28.35 | 26.62 | 27.90 | 83,835 | -0.02(-0.06%) |
Feb 28, 2007 | 26.69 | 28.07 | 24.43 | 27.91 | 124,754 | +1.22(+4.58%) |
Feb 27, 2007 | 27.64 | 27.88 | 26.40 | 26.69 | 61,110 | -1.37(-4.88%) |
Feb 26, 2007 | 27.31 | 28.44 | 27.31 | 28.06 | 67,572 | +0.92(+3.40%) |
Feb 23, 2007 | 27.26 | 28.37 | 27.03 | 27.13 | 81,646 | -0.80(-2.87%) |
Feb 22, 2007 | 29.26 | 29.57 | 27.13 | 27.94 | 138,398 | -0.41(-1.46%) |
Feb 21, 2007 | 28.98 | 29.35 | 27.47 | 28.35 | 122,811 | -0.38(-1.33%) |
Feb 20, 2007 | 28.23 | 29.52 | 28.23 | 28.73 | 132,528 | +0.57(+2.01%) |
Feb 16, 2007 | 26.93 | 28.16 | 26.22 | 28.16 | 136,614 | +1.56(+5.88%) |
Feb 15, 2007 | 26.97 | 26.97 | 25.89 | 26.60 | 24,303 | -0.13(-0.48%) |
Feb 14, 2007 | 26.21 | 26.73 | 26.05 | 26.73 | 233,837 | +0.23(+0.89%) |
Feb 13, 2007 | 27.22 | 27.22 | 26.28 | 26.49 | 218,581 | -0.17(-0.64%) |
Feb 12, 2007 | 26.75 | 26.97 | 26.14 | 26.66 | 263,562 | -0.28(-1.02%) |
Feb 09, 2007 | 27.17 | 27.17 | 26.57 | 26.94 | 205,337 | -0.15(-0.57%) |
Feb 08, 2007 | 27.77 | 28.00 | 26.59 | 27.09 | 177,872 | -0.50(-1.82%) |
Feb 07, 2007 | 27.94 | 27.94 | 27.22 | 27.60 | 86,686 | +0.03(+0.12%) |
Feb 06, 2007 | 28.15 | 28.92 | 27.14 | 27.56 | 73,859 | -0.95(-3.32%) |
Feb 05, 2007 | 28.43 | 29.25 | 28.08 | 28.51 | 175,101 | +0.21(+0.74%) |
Feb 02, 2007 | 27.94 | 28.41 | 27.44 | 28.30 | 95,990 | +0.72(+2.61%) |