Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.81 | 25.84 | 25.60 | 25.60 | 382,751 | -0.22(-0.83%) |
Apr 27, 2007 | 25.78 | 25.82 | 25.78 | 25.81 | 61,384 | -0.05(-0.21%) |
Apr 26, 2007 | 25.82 | 25.90 | 25.82 | 25.87 | 6,705 | +0.03(+0.14%) |
Apr 25, 2007 | 25.73 | 25.85 | 25.63 | 25.83 | 77,891 | +0.22(+0.88%) |
Apr 24, 2007 | 25.61 | 25.62 | 25.52 | 25.61 | 14,443 | +0.00(+0.01%) |
Apr 23, 2007 | 25.63 | 25.67 | 25.60 | 25.60 | 6,705 | -0.01(-0.03%) |
Apr 20, 2007 | 25.61 | 25.61 | 25.54 | 25.61 | 12,380 | +0.21(+0.82%) |
Apr 19, 2007 | 25.41 | 25.41 | 25.38 | 25.40 | 9,285 | -0.10(-0.38%) |
Apr 18, 2007 | 25.38 | 25.52 | 25.38 | 25.50 | 630,870 | +0.09(+0.34%) |
Apr 17, 2007 | 25.40 | 25.46 | 25.40 | 25.41 | 15,990 | +0.04(+0.15%) |
Apr 16, 2007 | 25.27 | 25.38 | 25.27 | 25.38 | 26,307 | +0.26(+1.03%) |
Apr 13, 2007 | 25.09 | 25.12 | 24.98 | 25.12 | 23,212 | +0.08(+0.30%) |
Apr 12, 2007 | 24.83 | 25.04 | 24.79 | 25.04 | 117,611 | +0.16(+0.63%) |
Apr 11, 2007 | 25.02 | 25.02 | 24.89 | 24.89 | 349,222 | -0.15(-0.60%) |
Apr 10, 2007 | 25.00 | 25.05 | 24.99 | 25.04 | 12,380 | +0.05(+0.20%) |
Apr 09, 2007 | 24.99 | 24.99 | 24.96 | 24.99 | 4,126 | +0.02(+0.08%) |
Apr 05, 2007 | 24.89 | 24.97 | 24.89 | 24.97 | 1,547 | +0.09(+0.37%) |
Apr 04, 2007 | 24.86 | 24.88 | 24.84 | 24.87 | 6,705 | +0.00(+0.02%) |
Apr 03, 2007 | 24.74 | 24.87 | 24.74 | 24.87 | 34,045 | +0.25(+1.00%) |
Apr 02, 2007 | 24.55 | 24.66 | 24.52 | 24.62 | 57,258 | +0.06(+0.24%) |
Mar 30, 2007 | 24.61 | 24.61 | 24.37 | 24.56 | 62,416 | -0.01(-0.06%) |
Mar 29, 2007 | 24.64 | 24.64 | 24.45 | 24.58 | 309,502 | +0.06(+0.25%) |
Mar 28, 2007 | 24.60 | 24.62 | 24.49 | 24.52 | 25,276 | -0.19(-0.78%) |
Mar 27, 2007 | 24.70 | 24.73 | 24.65 | 24.71 | 165,068 | -0.09(-0.37%) |
Mar 26, 2007 | 24.83 | 24.86 | 24.63 | 24.80 | 114,516 | -0.12(-0.47%) |
Mar 23, 2007 | 24.88 | 24.96 | 24.86 | 24.92 | 119,674 | +0.05(+0.22%) |
Mar 22, 2007 | 24.86 | 24.90 | 24.82 | 24.86 | 35,077 | -0.02(-0.07%) |
Mar 21, 2007 | 24.50 | 24.88 | 24.45 | 24.88 | 82,534 | +0.43(+1.75%) |
Mar 20, 2007 | 24.32 | 24.47 | 24.32 | 24.45 | 24,244 | +0.14(+0.58%) |
Mar 19, 2007 | 24.23 | 24.34 | 24.21 | 24.31 | 39,203 | +0.25(+1.06%) |
Mar 16, 2007 | 24.14 | 24.20 | 24.02 | 24.06 | 36,108 | -0.05(-0.19%) |
Mar 15, 2007 | 24.07 | 24.19 | 24.07 | 24.10 | 41,782 | +0.06(+0.27%) |
Mar 14, 2007 | 24.00 | 24.06 | 23.64 | 24.04 | 480,245 | +0.16(+0.66%) |
Mar 13, 2007 | 24.36 | 24.29 | 23.88 | 23.88 | 147,529 | -0.48(-1.97%) |
Mar 12, 2007 | 24.26 | 24.37 | 24.25 | 24.36 | 52,099 | +0.07(+0.28%) |
Mar 09, 2007 | 24.43 | 24.43 | 24.22 | 24.29 | 623,648 | -0.00(-0.02%) |
Mar 08, 2007 | 24.29 | 24.38 | 24.21 | 24.30 | 121,221 | +0.16(+0.67%) |
Mar 07, 2007 | 24.16 | 24.25 | 24.10 | 24.14 | 29,918 | -0.02(-0.09%) |
Mar 06, 2007 | 24.02 | 24.19 | 23.93 | 24.16 | 253,792 | +0.38(+1.60%) |
Mar 05, 2007 | 23.83 | 24.06 | 23.70 | 23.78 | 821,214 | -0.18(-0.77%) |
Mar 02, 2007 | 24.27 | 24.29 | 23.96 | 23.96 | 117,611 | -0.36(-1.50%) |
Mar 01, 2007 | 24.05 | 24.41 | 23.95 | 24.33 | 110,389 | -0.09(-0.38%) |
Feb 28, 2007 | 24.40 | 24.50 | 24.23 | 24.42 | 287,321 | +0.17(+0.69%) |
Feb 27, 2007 | 24.83 | 24.88 | 24.13 | 24.25 | 795,938 | -0.86(-3.44%) |
Feb 26, 2007 | 25.24 | 25.24 | 25.06 | 25.11 | 247,086 | -0.04(-0.17%) |
Feb 23, 2007 | 25.23 | 25.24 | 25.12 | 25.16 | 144,434 | -0.05(-0.18%) |
Feb 22, 2007 | 25.32 | 25.32 | 25.16 | 25.20 | 347,674 | -0.02(-0.08%) |
Feb 21, 2007 | 25.20 | 25.22 | 25.19 | 25.22 | 63,448 | -0.04(-0.15%) |
Feb 20, 2007 | 25.10 | 25.26 | 25.10 | 25.26 | 64,479 | +0.08(+0.30%) |
Feb 16, 2007 | 25.16 | 25.18 | 25.14 | 25.18 | 28,886 | -0.03(-0.12%) |
Feb 15, 2007 | 25.16 | 25.22 | 25.13 | 25.22 | 808,318 | +0.04(+0.16%) |
Feb 14, 2007 | 25.04 | 25.20 | 25.04 | 25.17 | 169,287 | +0.22(+0.86%) |
Feb 13, 2007 | 24.89 | 24.99 | 24.88 | 24.96 | 51,067 | +0.19(+0.77%) |
Feb 12, 2007 | 24.90 | 24.90 | 24.74 | 24.77 | 519,603 | -0.08(-0.30%) |
Feb 09, 2007 | 25.05 | 25.05 | 24.80 | 24.84 | 61,384 | -0.21(-0.84%) |
Feb 08, 2007 | 25.00 | 25.06 | 24.96 | 25.06 | 19,601 | +0.02(+0.09%) |
Feb 07, 2007 | 25.05 | 25.12 | 25.04 | 25.04 | 8,769 | +0.03(+0.11%) |
Feb 06, 2007 | 25.03 | 25.03 | 24.93 | 25.01 | 5,674 | +0.02(+0.09%) |
Feb 05, 2007 | 24.98 | 25.02 | 24.93 | 24.99 | 131,538 | -0.02(-0.08%) |
Feb 02, 2007 | 24.97 | 25.01 | 24.95 | 25.01 | 9,285 | +0.11(+0.44%) |