Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.62 | 25.81 | 25.51 | 25.53 | 1,001,969 | -0.16(-0.61%) |
Apr 27, 2007 | 25.59 | 25.73 | 25.57 | 25.69 | 791,995 | +0.33(+1.29%) |
Apr 26, 2007 | 25.26 | 25.42 | 25.19 | 25.36 | 789,737 | +0.06(+0.23%) |
Apr 25, 2007 | 24.99 | 25.34 | 24.93 | 25.30 | 2,016,756 | -0.04(-0.18%) |
Apr 24, 2007 | 25.37 | 25.50 | 25.30 | 25.35 | 1,658,461 | -0.45(-1.73%) |
Apr 23, 2007 | 25.85 | 25.89 | 25.76 | 25.79 | 926,191 | -0.13(-0.49%) |
Apr 20, 2007 | 25.81 | 25.94 | 25.59 | 25.92 | 1,213,797 | +0.10(+0.40%) |
Apr 19, 2007 | 25.69 | 25.96 | 25.64 | 25.82 | 616,472 | +0.23(+0.90%) |
Apr 18, 2007 | 25.42 | 25.80 | 25.42 | 25.59 | 942,007 | +0.33(+1.32%) |
Apr 17, 2007 | 25.25 | 25.33 | 25.19 | 25.25 | 1,056,578 | -0.22(-0.84%) |
Apr 16, 2007 | 25.22 | 25.61 | 25.16 | 25.47 | 913,402 | +0.34(+1.36%) |
Apr 13, 2007 | 25.09 | 25.19 | 25.02 | 25.13 | 1,132,895 | -0.25(-0.99%) |
Apr 12, 2007 | 25.20 | 25.42 | 25.13 | 25.38 | 1,072,489 | +0.18(+0.71%) |
Apr 11, 2007 | 25.49 | 25.49 | 25.13 | 25.20 | 1,890,811 | -0.58(-2.24%) |
Apr 10, 2007 | 25.63 | 25.85 | 25.59 | 25.78 | 2,193,923 | -0.40(-1.53%) |
Apr 09, 2007 | 26.21 | 26.22 | 26.04 | 26.18 | 691,131 | -0.14(-0.54%) |
Apr 05, 2007 | 26.33 | 26.40 | 26.12 | 26.32 | 1,609,812 | -0.39(-1.44%) |
Apr 04, 2007 | 26.63 | 26.84 | 26.56 | 26.71 | 1,236,719 | +0.39(+1.47%) |
Apr 03, 2007 | 26.05 | 26.36 | 26.01 | 26.32 | 1,202,606 | +0.59(+2.31%) |
Apr 02, 2007 | 25.65 | 25.82 | 25.53 | 25.73 | 671,215 | -0.13(-0.52%) |
Mar 30, 2007 | 26.02 | 26.11 | 25.86 | 25.86 | 1,435,738 | -0.01(-0.06%) |
Mar 29, 2007 | 25.87 | 25.93 | 25.69 | 25.88 | 1,651,611 | -0.01(-0.03%) |
Mar 28, 2007 | 26.03 | 26.07 | 25.86 | 25.88 | 1,032,172 | -0.66(-2.49%) |
Mar 27, 2007 | 26.51 | 26.57 | 26.33 | 26.54 | 541,907 | -0.26(-0.97%) |
Mar 26, 2007 | 26.86 | 26.86 | 26.59 | 26.80 | 396,709 | -0.22(-0.82%) |
Mar 23, 2007 | 26.88 | 27.11 | 26.88 | 27.03 | 478,824 | +0.30(+1.14%) |
Mar 22, 2007 | 26.62 | 26.83 | 26.55 | 26.72 | 855,537 | -0.11(-0.41%) |
Mar 21, 2007 | 26.30 | 26.88 | 26.30 | 26.83 | 749,016 | +0.33(+1.23%) |
Mar 20, 2007 | 26.29 | 26.54 | 26.15 | 26.51 | 400,464 | +0.24(+0.93%) |
Mar 19, 2007 | 26.12 | 26.32 | 26.08 | 26.26 | 580,066 | +0.24(+0.91%) |
Mar 16, 2007 | 26.15 | 26.22 | 25.97 | 26.02 | 915,269 | -0.33(-1.27%) |
Mar 15, 2007 | 26.21 | 26.46 | 26.18 | 26.36 | 494,040 | +0.01(+0.06%) |
Mar 14, 2007 | 26.33 | 26.44 | 25.88 | 26.34 | 998,322 | -0.19(-0.70%) |
Mar 13, 2007 | 27.14 | 27.05 | 26.51 | 26.53 | 461,140 | -0.62(-2.27%) |
Mar 12, 2007 | 27.08 | 27.26 | 26.95 | 27.14 | 434,982 | -0.09(-0.33%) |
Mar 09, 2007 | 27.36 | 27.43 | 27.13 | 27.23 | 665,957 | -0.27(-1.00%) |
Mar 08, 2007 | 27.57 | 27.71 | 27.40 | 27.51 | 573,863 | +0.56(+2.09%) |
Mar 07, 2007 | 27.06 | 27.13 | 26.83 | 26.94 | 411,790 | -0.32(-1.17%) |
Mar 06, 2007 | 27.33 | 27.37 | 26.91 | 27.26 | 1,047,815 | +0.34(+1.27%) |
Mar 05, 2007 | 27.16 | 27.45 | 26.87 | 26.92 | 1,154,874 | +0.34(+1.28%) |
Mar 02, 2007 | 26.85 | 26.88 | 26.54 | 26.58 | 647,754 | -0.40(-1.48%) |
Mar 01, 2007 | 26.33 | 27.13 | 25.73 | 26.98 | 1,905,767 | -0.57(-2.07%) |
Feb 28, 2007 | 27.54 | 27.76 | 27.24 | 27.55 | 1,308,857 | -0.03(-0.11%) |
Feb 27, 2007 | 28.46 | 28.63 | 26.97 | 27.58 | 1,444,233 | -1.05(-3.65%) |
Feb 26, 2007 | 28.62 | 28.75 | 28.44 | 28.63 | 697,332 | +0.33(+1.15%) |
Feb 23, 2007 | 28.25 | 28.38 | 28.18 | 28.30 | 651,125 | +0.05(+0.18%) |
Feb 22, 2007 | 28.34 | 28.40 | 28.18 | 28.25 | 662,855 | -0.13(-0.44%) |
Feb 21, 2007 | 28.13 | 28.46 | 28.12 | 28.38 | 830,862 | -0.53(-1.85%) |
Feb 20, 2007 | 28.96 | 28.96 | 28.77 | 28.91 | 817,513 | -0.07(-0.26%) |
Feb 16, 2007 | 28.98 | 29.06 | 28.91 | 28.98 | 792,703 | -0.70(-2.35%) |
Feb 15, 2007 | 29.52 | 29.73 | 29.42 | 29.68 | 826,682 | -0.56(-1.86%) |
Feb 14, 2007 | 29.91 | 30.27 | 29.91 | 30.24 | 1,087,651 | +0.21(+0.69%) |
Feb 13, 2007 | 29.79 | 30.13 | 29.78 | 30.04 | 1,233,948 | +0.88(+3.00%) |
Feb 12, 2007 | 29.12 | 29.52 | 29.12 | 29.16 | 833,719 | -0.19(-0.66%) |
Feb 09, 2007 | 29.58 | 29.76 | 29.30 | 29.35 | 1,115,097 | +0.53(+1.83%) |
Feb 08, 2007 | 28.67 | 28.96 | 28.67 | 28.83 | 660,294 | +0.22(+0.75%) |
Feb 07, 2007 | 28.71 | 28.71 | 28.48 | 28.61 | 453,454 | +0.05(+0.18%) |
Feb 06, 2007 | 28.43 | 28.62 | 28.12 | 28.56 | 1,295,373 | +0.62(+2.23%) |
Feb 05, 2007 | 27.82 | 28.05 | 27.79 | 27.94 | 1,282,564 | -0.42(-1.49%) |
Feb 02, 2007 | 28.89 | 28.89 | 28.11 | 28.36 | 2,288,983 | -0.71(-2.45%) |