Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.00 | 26.37 | 25.93 | 26.15 | 1,577,036 | -0.07(-0.27%) |
Apr 27, 2007 | 26.00 | 26.25 | 25.80 | 26.22 | 629,820 | -0.03(-0.11%) |
Apr 26, 2007 | 26.66 | 26.75 | 26.10 | 26.25 | 879,290 | -0.70(-2.60%) |
Apr 25, 2007 | 27.75 | 27.95 | 26.83 | 26.95 | 1,769,502 | -0.98(-3.51%) |
Apr 24, 2007 | 27.02 | 28.23 | 27.00 | 27.93 | 2,711,108 | +0.68(+2.50%) |
Apr 23, 2007 | 26.90 | 27.71 | 26.50 | 27.25 | 1,645,556 | +0.19(+0.70%) |
Apr 20, 2007 | 25.40 | 27.28 | 25.40 | 27.06 | 1,927,500 | +1.80(+7.13%) |
Apr 19, 2007 | 25.02 | 25.34 | 25.00 | 25.26 | 421,527 | +0.11(+0.44%) |
Apr 18, 2007 | 25.10 | 25.17 | 24.90 | 25.15 | 638,895 | -0.02(-0.08%) |
Apr 17, 2007 | 25.16 | 25.21 | 25.02 | 25.17 | 911,945 | -0.07(-0.28%) |
Apr 16, 2007 | 25.46 | 25.50 | 25.12 | 25.24 | 413,418 | -0.22(-0.86%) |
Apr 13, 2007 | 25.45 | 25.70 | 25.31 | 25.46 | 1,595,663 | -0.10(-0.39%) |
Apr 12, 2007 | 25.45 | 25.65 | 25.32 | 25.56 | 454,662 | -0.09(-0.35%) |
Apr 11, 2007 | 25.44 | 25.78 | 25.37 | 25.65 | 498,052 | +0.25(+0.98%) |
Apr 10, 2007 | 25.51 | 25.67 | 25.26 | 25.40 | 614,004 | -0.12(-0.47%) |
Apr 09, 2007 | 25.55 | 25.67 | 25.40 | 25.52 | 324,819 | -0.15(-0.58%) |
Apr 05, 2007 | 25.12 | 25.77 | 25.12 | 25.67 | 458,402 | +0.43(+1.70%) |
Apr 04, 2007 | 25.22 | 25.34 | 25.00 | 25.24 | 749,592 | +0.05(+0.20%) |
Apr 03, 2007 | 25.13 | 25.39 | 24.97 | 25.19 | 366,105 | +0.10(+0.40%) |
Apr 02, 2007 | 24.99 | 25.24 | 24.76 | 25.09 | 325,872 | +0.09(+0.36%) |
Mar 30, 2007 | 24.75 | 25.00 | 24.72 | 25.00 | 571,197 | +0.00(+0.00%) |
Mar 29, 2007 | 24.99 | 25.00 | 24.80 | 25.00 | 440,706 | -0.04(-0.16%) |
Mar 28, 2007 | 25.00 | 25.28 | 24.97 | 25.04 | 372,938 | -0.08(-0.32%) |
Mar 27, 2007 | 25.00 | 25.37 | 25.00 | 25.12 | 232,010 | -0.02(-0.08%) |
Mar 26, 2007 | 24.90 | 25.19 | 24.75 | 25.14 | 418,958 | +0.11(+0.44%) |
Mar 23, 2007 | 24.72 | 25.06 | 24.71 | 25.03 | 300,528 | +0.31(+1.25%) |
Mar 22, 2007 | 24.65 | 24.92 | 24.57 | 24.72 | 664,038 | -0.10(-0.40%) |
Mar 21, 2007 | 24.40 | 24.85 | 24.35 | 24.82 | 504,935 | +0.42(+1.72%) |
Mar 20, 2007 | 24.62 | 24.62 | 24.21 | 24.40 | 593,805 | -0.22(-0.89%) |
Mar 19, 2007 | 24.17 | 24.74 | 24.12 | 24.62 | 422,318 | +0.45(+1.86%) |
Mar 16, 2007 | 24.24 | 24.30 | 24.05 | 24.17 | 1,328,495 | +0.07(+0.29%) |
Mar 15, 2007 | 24.02 | 24.15 | 23.68 | 24.10 | 1,070,485 | +0.00(+0.00%) |
Mar 14, 2007 | 24.44 | 24.44 | 24.00 | 24.10 | 886,873 | -0.28(-1.15%) |
Mar 13, 2007 | 24.42 | 24.59 | 24.38 | 24.38 | 525,951 | -0.22(-0.89%) |
Mar 12, 2007 | 24.70 | 24.80 | 24.42 | 24.60 | 626,665 | -0.17(-0.69%) |
Mar 09, 2007 | 24.39 | 24.85 | 24.39 | 24.77 | 546,655 | +0.18(+0.73%) |
Mar 08, 2007 | 24.72 | 24.74 | 24.36 | 24.59 | 760,373 | -0.15(-0.61%) |
Mar 07, 2007 | 23.87 | 24.74 | 23.87 | 24.74 | 1,006,618 | +0.93(+3.91%) |
Mar 06, 2007 | 23.85 | 23.96 | 23.67 | 23.81 | 567,180 | +0.05(+0.21%) |
Mar 05, 2007 | 23.75 | 24.04 | 23.59 | 23.76 | 601,052 | -0.27(-1.12%) |
Mar 02, 2007 | 23.80 | 24.10 | 23.80 | 24.03 | 788,836 | +0.03(+0.13%) |
Mar 01, 2007 | 24.03 | 24.29 | 23.71 | 24.00 | 680,524 | -0.18(-0.74%) |
Feb 28, 2007 | 24.54 | 24.56 | 24.01 | 24.18 | 712,672 | -0.20(-0.82%) |
Feb 27, 2007 | 25.17 | 25.17 | 24.15 | 24.38 | 1,452,056 | -1.12(-4.39%) |
Feb 26, 2007 | 25.29 | 25.71 | 25.05 | 25.50 | 4,986,564 | +0.50(+2.00%) |
Feb 23, 2007 | 24.30 | 25.02 | 24.29 | 25.00 | 1,321,138 | +0.75(+3.09%) |
Feb 22, 2007 | 24.55 | 24.63 | 24.18 | 24.25 | 759,523 | -0.34(-1.38%) |
Feb 21, 2007 | 24.53 | 24.59 | 24.35 | 24.59 | 1,252,712 | +0.06(+0.24%) |
Feb 20, 2007 | 24.45 | 24.63 | 24.20 | 24.53 | 1,465,331 | -0.31(-1.25%) |
Feb 16, 2007 | 24.90 | 24.93 | 24.71 | 24.84 | 481,064 | -0.04(-0.16%) |
Feb 15, 2007 | 25.00 | 25.17 | 24.74 | 24.88 | 575,144 | -0.12(-0.48%) |
Feb 14, 2007 | 24.25 | 25.08 | 24.25 | 25.00 | 763,597 | +0.66(+2.71%) |
Feb 13, 2007 | 24.28 | 24.34 | 24.10 | 24.34 | 804,907 | -0.04(-0.16%) |
Feb 12, 2007 | 24.25 | 24.39 | 24.20 | 24.38 | 534,441 | +0.05(+0.21%) |
Feb 09, 2007 | 24.25 | 24.43 | 24.10 | 24.33 | 712,647 | -0.05(-0.21%) |
Feb 08, 2007 | 24.69 | 24.69 | 24.16 | 24.38 | 918,834 | -0.29(-1.18%) |
Feb 07, 2007 | 24.59 | 24.73 | 24.51 | 24.67 | 580,648 | +0.06(+0.24%) |
Feb 06, 2007 | 24.83 | 24.95 | 24.61 | 24.61 | 555,612 | -0.19(-0.77%) |
Feb 05, 2007 | 24.60 | 24.85 | 24.60 | 24.80 | 333,788 | +0.12(+0.49%) |
Feb 02, 2007 | 24.60 | 24.81 | 24.47 | 24.68 | 724,027 | -0.01(-0.04%) |