Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.00 | 26.13 | 25.94 | 25.96 | 1,739,843 | -0.07(-0.28%) |
Apr 27, 2007 | 25.98 | 26.12 | 25.82 | 26.04 | 2,487,778 | -0.22(-0.82%) |
Apr 26, 2007 | 26.46 | 26.48 | 26.15 | 26.25 | 1,808,387 | -0.17(-0.63%) |
Apr 25, 2007 | 26.27 | 26.49 | 26.12 | 26.42 | 4,637,580 | -0.01(-0.03%) |
Apr 24, 2007 | 26.57 | 26.58 | 26.42 | 26.43 | 4,249,073 | +0.14(+0.55%) |
Apr 23, 2007 | 26.38 | 26.51 | 26.26 | 26.28 | 4,991,201 | -0.39(-1.45%) |
Apr 20, 2007 | 26.79 | 26.95 | 26.63 | 26.67 | 5,758,419 | +0.11(+0.42%) |
Apr 19, 2007 | 26.60 | 26.76 | 26.51 | 26.56 | 5,717,082 | +0.19(+0.72%) |
Apr 18, 2007 | 26.49 | 26.52 | 26.26 | 26.37 | 2,933,343 | -0.13(-0.47%) |
Apr 17, 2007 | 26.57 | 26.61 | 26.44 | 26.49 | 4,829,412 | +0.06(+0.22%) |
Apr 16, 2007 | 26.41 | 26.51 | 26.21 | 26.44 | 5,923,393 | +0.33(+1.26%) |
Apr 13, 2007 | 26.15 | 26.17 | 25.97 | 26.11 | 6,209,239 | +0.46(+1.81%) |
Apr 12, 2007 | 25.44 | 25.65 | 25.43 | 25.64 | 3,386,886 | +0.51(+2.04%) |
Apr 11, 2007 | 25.25 | 25.25 | 25.06 | 25.13 | 3,030,817 | -0.01(-0.04%) |
Apr 10, 2007 | 25.26 | 25.29 | 25.12 | 25.14 | 1,457,213 | -0.08(-0.30%) |
Apr 09, 2007 | 25.25 | 25.33 | 25.16 | 25.22 | 1,360,260 | -0.05(-0.21%) |
Apr 05, 2007 | 25.08 | 25.30 | 25.04 | 25.27 | 1,529,095 | +0.06(+0.25%) |
Apr 04, 2007 | 24.96 | 25.21 | 24.96 | 25.21 | 1,499,274 | +0.17(+0.66%) |
Apr 03, 2007 | 24.92 | 25.05 | 24.89 | 25.04 | 1,397,794 | +0.24(+0.98%) |
Apr 02, 2007 | 24.82 | 24.85 | 24.69 | 24.80 | 1,511,770 | -0.03(-0.13%) |
Mar 30, 2007 | 24.62 | 24.84 | 24.50 | 24.83 | 7,118,048 | +0.32(+1.30%) |
Mar 29, 2007 | 24.47 | 24.63 | 24.41 | 24.51 | 2,469,047 | +0.23(+0.94%) |
Mar 28, 2007 | 24.44 | 24.53 | 24.28 | 24.28 | 1,840,433 | -0.27(-1.08%) |
Mar 27, 2007 | 24.31 | 24.60 | 24.26 | 24.55 | 2,657,389 | -0.24(-0.96%) |
Mar 26, 2007 | 24.75 | 24.83 | 24.57 | 24.79 | 1,930,627 | +0.14(+0.58%) |
Mar 23, 2007 | 24.78 | 24.83 | 24.54 | 24.64 | 3,458,701 | -0.29(-1.15%) |
Mar 22, 2007 | 24.96 | 25.04 | 24.86 | 24.93 | 2,462,515 | -0.35(-1.37%) |
Mar 21, 2007 | 25.04 | 25.33 | 24.90 | 25.28 | 2,873,256 | +0.28(+1.13%) |
Mar 20, 2007 | 24.62 | 25.04 | 24.62 | 24.99 | 2,985,196 | +0.37(+1.52%) |
Mar 19, 2007 | 24.57 | 24.76 | 24.38 | 24.62 | 2,290,193 | +0.11(+0.44%) |
Mar 16, 2007 | 24.66 | 24.77 | 24.47 | 24.51 | 3,243,346 | -0.08(-0.31%) |
Mar 15, 2007 | 24.48 | 24.73 | 24.45 | 24.59 | 2,884,161 | -0.05(-0.20%) |
Mar 14, 2007 | 24.64 | 24.75 | 24.31 | 24.64 | 3,918,320 | -0.19(-0.76%) |
Mar 13, 2007 | 25.16 | 25.29 | 24.71 | 24.83 | 5,837,088 | -0.34(-1.34%) |
Mar 12, 2007 | 25.10 | 25.19 | 24.93 | 25.16 | 2,384,329 | +0.18(+0.74%) |
Mar 09, 2007 | 25.09 | 25.10 | 24.87 | 24.98 | 3,610,765 | -0.02(-0.07%) |
Mar 08, 2007 | 24.97 | 25.20 | 24.92 | 25.00 | 5,338,369 | +0.25(+1.02%) |
Mar 07, 2007 | 24.61 | 24.84 | 24.58 | 24.75 | 2,111,936 | +0.04(+0.15%) |
Mar 06, 2007 | 24.41 | 24.73 | 24.38 | 24.71 | 3,284,962 | +0.46(+1.89%) |
Mar 05, 2007 | 24.23 | 24.47 | 24.20 | 24.25 | 3,814,392 | -0.29(-1.17%) |
Mar 02, 2007 | 24.59 | 24.85 | 24.47 | 24.54 | 4,374,089 | -0.57(-2.26%) |
Mar 01, 2007 | 25.08 | 25.26 | 24.97 | 25.11 | 4,077,579 | -0.12(-0.48%) |
Feb 28, 2007 | 25.27 | 25.55 | 25.19 | 25.23 | 7,037,487 | +0.20(+0.79%) |
Feb 27, 2007 | 25.37 | 25.49 | 24.72 | 25.03 | 3,915,427 | -0.54(-2.13%) |
Feb 26, 2007 | 25.72 | 25.77 | 25.51 | 25.57 | 2,736,853 | -0.00(-0.02%) |
Feb 23, 2007 | 25.50 | 25.64 | 25.43 | 25.58 | 3,240,453 | +0.25(+0.99%) |
Feb 22, 2007 | 25.37 | 25.49 | 25.30 | 25.33 | 3,187,710 | -0.33(-1.30%) |
Feb 21, 2007 | 25.72 | 25.86 | 25.59 | 25.66 | 4,001,774 | -0.40(-1.55%) |
Feb 20, 2007 | 26.17 | 26.24 | 26.05 | 26.06 | 5,146,091 | +0.10(+0.38%) |
Feb 16, 2007 | 26.10 | 26.13 | 25.84 | 25.96 | 3,369,528 | +0.06(+0.23%) |
Feb 15, 2007 | 26.06 | 26.13 | 25.65 | 25.91 | 3,804,378 | -0.32(-1.23%) |
Feb 14, 2007 | 25.99 | 26.39 | 25.97 | 26.23 | 8,817,066 | +0.25(+0.95%) |
Feb 13, 2007 | 25.77 | 26.05 | 25.74 | 25.98 | 7,004,012 | +0.49(+1.90%) |
Feb 12, 2007 | 25.68 | 25.68 | 25.33 | 25.50 | 3,931,902 | +0.16(+0.64%) |
Feb 09, 2007 | 25.46 | 25.53 | 25.33 | 25.33 | 5,140,528 | +0.24(+0.97%) |
Feb 08, 2007 | 25.20 | 25.21 | 25.02 | 25.09 | 5,715,802 | +0.22(+0.88%) |
Feb 07, 2007 | 24.80 | 24.89 | 24.74 | 24.87 | 2,814,282 | -0.09(-0.38%) |
Feb 06, 2007 | 25.02 | 25.05 | 24.89 | 24.97 | 2,660,060 | +0.19(+0.76%) |
Feb 05, 2007 | 24.73 | 24.85 | 24.65 | 24.78 | 3,815,282 | -0.30(-1.20%) |
Feb 02, 2007 | 25.07 | 25.17 | 24.94 | 25.08 | 5,137,857 | +0.49(+2.01%) |