Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.15 | 27.75 | 26.85 | 27.15 | 4,505 | -0.75(-2.69%) |
Apr 27, 2007 | 28.35 | 28.35 | 27.15 | 27.90 | 3,089 | -0.45(-1.59%) |
Apr 26, 2007 | 28.50 | 29.10 | 28.05 | 28.35 | 2,934 | -0.15(-0.53%) |
Apr 25, 2007 | 28.05 | 29.10 | 27.15 | 28.50 | 8,093 | +0.45(+1.60%) |
Apr 24, 2007 | 27.15 | 28.05 | 26.25 | 28.05 | 9,423 | +0.60(+2.19%) |
Apr 23, 2007 | 27.60 | 27.75 | 27.30 | 27.45 | 1,821 | -0.45(-1.61%) |
Apr 20, 2007 | 27.45 | 27.90 | 27.30 | 27.90 | 2,301 | +0.60(+2.20%) |
Apr 19, 2007 | 27.15 | 27.75 | 26.85 | 27.30 | 2,064 | +0.15(+0.55%) |
Apr 18, 2007 | 26.70 | 27.30 | 26.40 | 27.15 | 1,678 | +0.30(+1.12%) |
Apr 17, 2007 | 27.75 | 27.75 | 26.70 | 26.85 | 3,331 | -0.45(-1.65%) |
Apr 16, 2007 | 27.75 | 27.75 | 27.00 | 27.30 | 3,815 | -0.45(-1.62%) |
Apr 13, 2007 | 27.45 | 27.75 | 27.45 | 27.75 | 1,924 | +0.30(+1.09%) |
Apr 12, 2007 | 26.85 | 27.75 | 26.70 | 27.45 | 6,489 | +0.90(+3.39%) |
Apr 11, 2007 | 25.95 | 26.70 | 25.95 | 26.55 | 3,944 | +0.60(+2.31%) |
Apr 10, 2007 | 25.95 | 26.25 | 25.78 | 25.95 | 3,723 | +0.00(+0.00%) |
Apr 09, 2007 | 25.65 | 26.40 | 25.65 | 25.95 | 2,712 | -0.15(-0.57%) |
Apr 05, 2007 | 25.80 | 26.55 | 25.80 | 26.10 | 2,335 | +0.00(+0.00%) |
Apr 04, 2007 | 26.10 | 26.70 | 25.65 | 26.10 | 18,185 | +0.00(+0.00%) |
Apr 03, 2007 | 26.10 | 26.25 | 25.05 | 26.10 | 5,443 | +0.60(+2.35%) |
Apr 02, 2007 | 26.85 | 26.85 | 25.20 | 25.50 | 4,526 | -0.15(-0.58%) |
Mar 30, 2007 | 24.90 | 25.80 | 24.90 | 25.65 | 5,709 | +0.60(+2.40%) |
Mar 29, 2007 | 25.50 | 25.65 | 24.90 | 25.05 | 4,767 | -0.45(-1.76%) |
Mar 28, 2007 | 25.50 | 25.50 | 25.20 | 25.50 | 1,360 | -0.15(-0.58%) |
Mar 27, 2007 | 26.10 | 26.25 | 25.50 | 25.65 | 2,903 | -0.15(-0.58%) |
Mar 26, 2007 | 25.65 | 25.80 | 25.05 | 25.80 | 8,322 | +0.15(+0.58%) |
Mar 23, 2007 | 25.05 | 25.65 | 24.75 | 25.65 | 45,558 | +0.90(+3.64%) |
Mar 22, 2007 | 25.50 | 25.50 | 24.75 | 24.75 | 4,565 | -0.60(-2.37%) |
Mar 21, 2007 | 25.35 | 25.50 | 24.60 | 25.35 | 41,241 | +0.30(+1.20%) |
Mar 20, 2007 | 25.20 | 25.50 | 24.60 | 25.05 | 15,344 | -0.45(-1.76%) |
Mar 19, 2007 | 25.65 | 26.10 | 25.05 | 25.50 | 6,290 | -0.60(-2.30%) |
Mar 16, 2007 | 25.50 | 26.25 | 25.50 | 26.10 | 704 | +0.30(+1.16%) |
Mar 15, 2007 | 25.95 | 26.10 | 25.35 | 25.80 | 2,703 | +0.30(+1.18%) |
Mar 14, 2007 | 25.50 | 25.65 | 24.90 | 25.50 | 5,654 | -0.15(-0.58%) |
Mar 13, 2007 | 26.10 | 26.25 | 25.65 | 25.65 | 4,998 | -0.45(-1.72%) |
Mar 12, 2007 | 25.95 | 26.25 | 25.65 | 26.10 | 3,225 | -0.15(-0.57%) |
Mar 09, 2007 | 26.40 | 27.00 | 26.25 | 26.25 | 1,929 | +0.30(+1.16%) |
Mar 08, 2007 | 26.25 | 26.85 | 25.50 | 25.95 | 3,280 | -0.60(-2.26%) |
Mar 07, 2007 | 26.55 | 27.00 | 25.95 | 26.55 | 1,632 | +0.00(+0.00%) |
Mar 06, 2007 | 25.20 | 26.70 | 25.20 | 26.55 | 5,360 | +1.20(+4.73%) |
Mar 05, 2007 | 25.50 | 25.80 | 24.60 | 25.35 | 8,168 | -1.05(-3.98%) |
Mar 02, 2007 | 26.40 | 27.00 | 26.40 | 26.40 | 2,626 | -0.45(-1.68%) |
Mar 01, 2007 | 26.55 | 26.85 | 26.25 | 26.85 | 2,334 | -0.30(-1.10%) |
Feb 28, 2007 | 26.40 | 27.15 | 26.40 | 27.15 | 3,789 | +0.30(+1.12%) |
Feb 27, 2007 | 27.45 | 27.90 | 26.40 | 26.85 | 8,393 | -1.65(-5.79%) |
Feb 26, 2007 | 27.30 | 28.50 | 26.70 | 28.50 | 13,507 | +0.30(+1.06%) |
Feb 23, 2007 | 28.35 | 28.50 | 27.00 | 28.20 | 2,660 | -0.15(-0.53%) |
Feb 22, 2007 | 28.50 | 28.65 | 27.60 | 28.35 | 2,528 | -0.15(-0.53%) |
Feb 21, 2007 | 28.80 | 28.80 | 27.60 | 28.50 | 2,572 | -0.15(-0.52%) |
Feb 20, 2007 | 28.20 | 28.65 | 28.20 | 28.65 | 2,688 | +0.45(+1.60%) |
Feb 16, 2007 | 27.90 | 28.35 | 27.90 | 28.20 | 2,299 | +0.30(+1.08%) |
Feb 15, 2007 | 28.50 | 28.50 | 27.60 | 27.90 | 4,332 | -0.30(-1.06%) |
Feb 14, 2007 | 27.45 | 28.35 | 27.45 | 28.20 | 5,121 | +0.45(+1.62%) |
Feb 13, 2007 | 27.15 | 28.35 | 26.85 | 27.75 | 4,136 | +0.30(+1.09%) |
Feb 12, 2007 | 28.50 | 28.50 | 25.95 | 27.45 | 13,277 | -1.35(-4.69%) |
Feb 09, 2007 | 28.05 | 28.95 | 27.75 | 28.80 | 5,262 | +0.75(+2.67%) |
Feb 08, 2007 | 29.10 | 29.10 | 27.75 | 28.05 | 9,684 | -1.35(-4.59%) |
Feb 07, 2007 | 30.00 | 30.00 | 28.80 | 29.40 | 20,488 | -1.80(-5.77%) |
Feb 06, 2007 | 30.75 | 31.20 | 29.85 | 31.20 | 19,798 | +0.45(+1.46%) |
Feb 05, 2007 | 30.75 | 31.05 | 29.55 | 30.75 | 17,831 | +0.30(+0.99%) |
Feb 02, 2007 | 30.45 | 30.75 | 30.14 | 30.45 | 6,020 | +0.30(+1.00%) |