Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.30 | 25.66 | 24.11 | 24.67 | 199,878 | +0.44(+1.81%) |
Apr 27, 2007 | 24.46 | 24.67 | 23.97 | 24.23 | 90,323 | -0.38(-1.55%) |
Apr 26, 2007 | 23.79 | 24.61 | 23.79 | 24.61 | 113,653 | +0.67(+2.78%) |
Apr 25, 2007 | 24.52 | 24.73 | 23.91 | 23.95 | 253,788 | -0.43(-1.74%) |
Apr 24, 2007 | 24.55 | 24.70 | 24.32 | 24.37 | 99,939 | -0.10(-0.41%) |
Apr 23, 2007 | 24.61 | 25.19 | 24.36 | 24.47 | 158,578 | +0.01(+0.03%) |
Apr 20, 2007 | 24.68 | 25.15 | 23.40 | 24.47 | 327,560 | -0.13(-0.54%) |
Apr 19, 2007 | 24.58 | 24.73 | 24.18 | 24.60 | 131,150 | +0.03(+0.13%) |
Apr 18, 2007 | 24.23 | 24.91 | 24.06 | 24.57 | 142,027 | +0.49(+2.03%) |
Apr 17, 2007 | 24.11 | 24.27 | 23.62 | 24.08 | 141,711 | -0.07(-0.29%) |
Apr 16, 2007 | 23.63 | 24.36 | 23.63 | 24.15 | 66,205 | +0.68(+2.89%) |
Apr 13, 2007 | 23.54 | 23.60 | 23.17 | 23.47 | 123,741 | +0.03(+0.11%) |
Apr 12, 2007 | 23.11 | 23.54 | 22.82 | 23.45 | 223,838 | +0.30(+1.32%) |
Apr 11, 2007 | 23.73 | 23.87 | 22.99 | 23.14 | 130,204 | -0.67(-2.80%) |
Apr 10, 2007 | 24.22 | 24.22 | 23.75 | 23.81 | 41,930 | -0.32(-1.34%) |
Apr 09, 2007 | 23.99 | 24.27 | 23.79 | 24.13 | 79,604 | +0.42(+1.77%) |
Apr 05, 2007 | 23.87 | 23.99 | 23.64 | 23.71 | 35,309 | -0.22(-0.90%) |
Apr 04, 2007 | 24.29 | 24.29 | 23.81 | 23.93 | 47,605 | -0.42(-1.72%) |
Apr 03, 2007 | 24.01 | 24.60 | 23.98 | 24.35 | 87,328 | +0.45(+1.88%) |
Apr 02, 2007 | 23.00 | 23.93 | 23.00 | 23.90 | 145,337 | +0.98(+4.29%) |
Mar 30, 2007 | 23.16 | 23.24 | 22.88 | 22.91 | 42,876 | -0.29(-1.23%) |
Mar 29, 2007 | 22.84 | 23.37 | 22.84 | 23.20 | 87,801 | +0.43(+1.89%) |
Mar 28, 2007 | 22.77 | 22.90 | 22.65 | 22.77 | 51,073 | -0.05(-0.22%) |
Mar 27, 2007 | 22.96 | 22.97 | 22.74 | 22.82 | 57,693 | -0.08(-0.33%) |
Mar 26, 2007 | 22.91 | 22.93 | 22.70 | 22.89 | 28,689 | +0.07(+0.31%) |
Mar 23, 2007 | 22.91 | 23.03 | 22.71 | 22.83 | 43,349 | -0.02(-0.08%) |
Mar 22, 2007 | 22.98 | 22.99 | 22.70 | 22.84 | 59,900 | +0.03(+0.11%) |
Mar 21, 2007 | 21.89 | 22.98 | 21.82 | 22.82 | 117,751 | +0.95(+4.32%) |
Mar 20, 2007 | 21.75 | 22.18 | 21.75 | 21.87 | 85,594 | +0.11(+0.50%) |
Mar 19, 2007 | 21.67 | 22.13 | 21.57 | 21.77 | 47,762 | +0.16(+0.73%) |
Mar 16, 2007 | 21.47 | 21.84 | 21.26 | 21.61 | 113,968 | +0.01(+0.03%) |
Mar 15, 2007 | 21.57 | 22.25 | 21.47 | 21.60 | 254,734 | -0.11(-0.50%) |
Mar 14, 2007 | 21.65 | 21.99 | 21.45 | 21.71 | 155,741 | +0.00(+0.00%) |
Mar 13, 2007 | 21.99 | 22.04 | 21.69 | 21.71 | 166,775 | -0.29(-1.30%) |
Mar 12, 2007 | 21.89 | 22.08 | 21.71 | 21.99 | 78,028 | +0.04(+0.17%) |
Mar 09, 2007 | 22.04 | 22.15 | 21.86 | 21.96 | 45,240 | +0.00(+0.00%) |
Mar 08, 2007 | 21.82 | 22.01 | 21.82 | 21.96 | 95,052 | +0.26(+1.20%) |
Mar 07, 2007 | 22.08 | 22.25 | 21.60 | 21.70 | 127,524 | -0.34(-1.53%) |
Mar 06, 2007 | 22.05 | 22.28 | 21.91 | 22.03 | 236,606 | +0.04(+0.20%) |
Mar 05, 2007 | 22.22 | 22.22 | 21.76 | 21.99 | 189,947 | -0.30(-1.37%) |
Mar 02, 2007 | 22.02 | 22.70 | 21.75 | 22.29 | 424,662 | +0.27(+1.24%) |
Mar 01, 2007 | 21.89 | 22.02 | 21.32 | 22.02 | 235,484 | +0.16(+0.75%) |
Feb 28, 2007 | 22.30 | 22.58 | 21.82 | 21.85 | 365,550 | -0.35(-1.57%) |
Feb 27, 2007 | 23.00 | 23.28 | 22.11 | 22.20 | 472,425 | -1.33(-5.66%) |
Feb 26, 2007 | 24.69 | 24.74 | 23.35 | 23.54 | 317,157 | -1.00(-4.06%) |
Feb 23, 2007 | 24.99 | 24.99 | 24.32 | 24.53 | 146,440 | -0.51(-2.05%) |
Feb 22, 2007 | 25.12 | 25.36 | 24.80 | 25.05 | 196,410 | -0.08(-0.30%) |
Feb 21, 2007 | 24.76 | 25.16 | 24.64 | 25.12 | 150,696 | +0.26(+1.05%) |
Feb 20, 2007 | 25.24 | 25.24 | 24.84 | 24.86 | 107,032 | -0.37(-1.48%) |
Feb 16, 2007 | 25.56 | 25.56 | 25.20 | 25.24 | 33,575 | -0.20(-0.80%) |
Feb 15, 2007 | 25.55 | 25.71 | 25.43 | 25.44 | 75,979 | -0.10(-0.37%) |
Feb 14, 2007 | 25.25 | 25.69 | 25.25 | 25.53 | 75,190 | +0.18(+0.70%) |
Feb 13, 2007 | 25.22 | 25.46 | 25.22 | 25.36 | 47,132 | +0.21(+0.83%) |
Feb 12, 2007 | 25.19 | 25.38 | 24.98 | 25.15 | 103,564 | -0.18(-0.70%) |
Feb 09, 2007 | 25.38 | 25.57 | 25.25 | 25.32 | 285,945 | +0.06(+0.23%) |
Feb 08, 2007 | 25.47 | 25.47 | 25.20 | 25.27 | 249,532 | -0.30(-1.19%) |
Feb 07, 2007 | 25.85 | 25.85 | 25.48 | 25.57 | 263,246 | -0.21(-0.81%) |
Feb 06, 2007 | 25.40 | 25.78 | 25.40 | 25.78 | 104,668 | +0.39(+1.52%) |
Feb 05, 2007 | 26.09 | 26.12 | 25.27 | 25.39 | 397,865 | -0.86(-3.26%) |
Feb 02, 2007 | 26.17 | 26.47 | 26.17 | 26.25 | 441,529 | +0.09(+0.34%) |