Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.49 | 27.97 | 27.45 | 27.80 | 168,322 | +0.40(+1.46%) |
Apr 27, 2007 | 27.20 | 27.48 | 27.15 | 27.40 | 69,105 | +0.29(+1.07%) |
Apr 26, 2007 | 27.20 | 27.36 | 27.10 | 27.11 | 128,818 | +0.01(+0.04%) |
Apr 25, 2007 | 26.90 | 27.19 | 26.90 | 27.10 | 170,074 | +0.17(+0.63%) |
Apr 24, 2007 | 26.74 | 26.95 | 26.73 | 26.93 | 88,666 | +0.22(+0.82%) |
Apr 23, 2007 | 25.99 | 26.75 | 25.99 | 26.71 | 116,386 | +0.79(+3.05%) |
Apr 20, 2007 | 25.80 | 26.05 | 25.71 | 25.92 | 98,717 | +0.29(+1.13%) |
Apr 19, 2007 | 26.24 | 26.24 | 25.60 | 25.63 | 40,411 | -0.52(-1.99%) |
Apr 18, 2007 | 26.00 | 26.30 | 25.97 | 26.15 | 42,073 | +0.02(+0.08%) |
Apr 17, 2007 | 25.92 | 26.30 | 25.90 | 26.13 | 37,272 | +0.23(+0.89%) |
Apr 16, 2007 | 25.75 | 25.98 | 25.66 | 25.90 | 88,083 | +0.11(+0.43%) |
Apr 13, 2007 | 25.75 | 25.89 | 25.52 | 25.79 | 83,724 | +0.27(+1.06%) |
Apr 12, 2007 | 25.99 | 26.05 | 25.51 | 25.52 | 39,800 | -0.47(-1.81%) |
Apr 11, 2007 | 26.22 | 26.31 | 25.81 | 25.99 | 48,444 | -0.28(-1.07%) |
Apr 10, 2007 | 26.56 | 26.68 | 25.98 | 26.27 | 144,273 | -0.14(-0.53%) |
Apr 09, 2007 | 26.64 | 26.67 | 26.41 | 26.41 | 50,565 | -0.14(-0.53%) |
Apr 05, 2007 | 26.35 | 26.92 | 26.35 | 26.55 | 160,654 | +0.15(+0.57%) |
Apr 04, 2007 | 26.40 | 26.48 | 26.29 | 26.40 | 24,893 | -0.09(-0.34%) |
Apr 03, 2007 | 26.50 | 26.70 | 26.40 | 26.49 | 78,437 | -0.11(-0.41%) |
Apr 02, 2007 | 26.57 | 26.67 | 26.25 | 26.60 | 31,700 | +0.36(+1.37%) |
Mar 30, 2007 | 26.52 | 26.64 | 26.10 | 26.24 | 56,658 | -0.43(-1.61%) |
Mar 29, 2007 | 26.63 | 26.75 | 26.47 | 26.67 | 123,781 | +0.00(+0.00%) |
Mar 28, 2007 | 26.50 | 26.85 | 26.50 | 26.67 | 383,182 | +0.04(+0.15%) |
Mar 27, 2007 | 26.74 | 26.74 | 26.53 | 26.63 | 72,083 | -0.26(-0.97%) |
Mar 26, 2007 | 26.66 | 26.95 | 26.66 | 26.89 | 73,475 | +0.10(+0.37%) |
Mar 23, 2007 | 26.79 | 26.85 | 26.60 | 26.79 | 111,478 | +0.33(+1.25%) |
Mar 22, 2007 | 26.39 | 26.64 | 26.35 | 26.46 | 73,544 | -0.07(-0.26%) |
Mar 21, 2007 | 26.35 | 26.59 | 26.33 | 26.53 | 90,358 | +0.08(+0.30%) |
Mar 20, 2007 | 26.50 | 26.62 | 26.27 | 26.45 | 420,295 | -0.01(-0.04%) |
Mar 19, 2007 | 26.35 | 26.75 | 26.20 | 26.46 | 54,206 | +0.15(+0.57%) |
Mar 16, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 265,288 | +0.09(+0.34%) |
Mar 15, 2007 | 26.35 | 26.50 | 26.11 | 26.22 | 101,682 | -0.13(-0.49%) |
Mar 14, 2007 | 26.60 | 26.71 | 26.21 | 26.35 | 65,872 | -0.25(-0.94%) |
Mar 13, 2007 | 26.54 | 27.09 | 26.54 | 26.60 | 80,469 | +0.06(+0.23%) |
Mar 12, 2007 | 26.15 | 26.56 | 26.15 | 26.54 | 58,782 | +0.29(+1.10%) |
Mar 09, 2007 | 26.37 | 26.60 | 26.25 | 26.25 | 72,590 | -0.15(-0.57%) |
Mar 08, 2007 | 26.51 | 26.69 | 26.35 | 26.40 | 67,142 | -0.19(-0.71%) |
Mar 07, 2007 | 26.25 | 26.64 | 26.25 | 26.59 | 71,424 | +0.44(+1.68%) |
Mar 06, 2007 | 25.98 | 26.25 | 25.98 | 26.15 | 100,607 | +0.13(+0.50%) |
Mar 05, 2007 | 26.00 | 26.14 | 26.00 | 26.02 | 140,409 | -0.13(-0.50%) |
Mar 02, 2007 | 26.15 | 26.32 | 26.10 | 26.15 | 49,812 | -0.20(-0.76%) |
Mar 01, 2007 | 25.76 | 26.85 | 25.76 | 26.35 | 142,491 | +0.31(+1.19%) |
Feb 28, 2007 | 26.30 | 26.47 | 26.04 | 26.04 | 109,555 | -0.26(-0.99%) |
Feb 27, 2007 | 26.90 | 26.93 | 26.25 | 26.30 | 104,019 | -0.58(-2.16%) |
Feb 26, 2007 | 26.61 | 27.15 | 26.61 | 26.88 | 32,691 | +0.29(+1.09%) |
Feb 23, 2007 | 27.00 | 27.08 | 26.50 | 26.59 | 41,649 | -0.46(-1.70%) |
Feb 22, 2007 | 27.00 | 27.10 | 26.96 | 27.05 | 93,004 | +0.05(+0.19%) |
Feb 21, 2007 | 26.94 | 27.24 | 26.54 | 27.00 | 104,034 | +0.00(+0.00%) |
Feb 20, 2007 | 26.84 | 27.00 | 26.10 | 27.00 | 106,289 | +1.09(+4.21%) |
Feb 16, 2007 | 26.00 | 26.32 | 25.90 | 25.91 | 90,078 | -0.19(-0.73%) |
Feb 15, 2007 | 26.51 | 26.75 | 26.04 | 26.10 | 111,016 | -0.57(-2.14%) |
Feb 14, 2007 | 25.99 | 27.25 | 25.80 | 26.67 | 107,437 | +0.67(+2.58%) |
Feb 13, 2007 | 25.60 | 26.00 | 25.55 | 26.00 | 99,029 | +0.39(+1.52%) |
Feb 12, 2007 | 25.45 | 25.65 | 25.44 | 25.61 | 309,336 | +0.02(+0.08%) |
Feb 09, 2007 | 25.30 | 25.59 | 25.30 | 25.59 | 134,222 | +0.05(+0.20%) |
Feb 08, 2007 | 25.20 | 25.55 | 25.20 | 25.54 | 164,039 | +0.29(+1.15%) |
Feb 07, 2007 | 24.85 | 25.34 | 24.70 | 25.25 | 285,047 | +0.62(+2.52%) |
Feb 06, 2007 | 24.56 | 24.96 | 24.36 | 24.63 | 156,922 | +0.48(+1.99%) |
Feb 05, 2007 | 23.15 | 24.45 | 23.15 | 24.15 | 156,776 | +0.76(+3.25%) |
Feb 02, 2007 | 23.28 | 23.40 | 23.01 | 23.39 | 89,142 | +0.17(+0.73%) |