Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.80 | 25.80 | 25.51 | 25.57 | 293,845 | -0.13(-0.50%) |
Apr 27, 2007 | 25.74 | 25.77 | 25.64 | 25.70 | 361,746 | -0.11(-0.44%) |
Apr 26, 2007 | 25.90 | 25.95 | 25.76 | 25.81 | 414,291 | +0.01(+0.03%) |
Apr 25, 2007 | 25.86 | 25.89 | 25.74 | 25.80 | 191,564 | +0.08(+0.31%) |
Apr 24, 2007 | 25.76 | 25.82 | 25.65 | 25.72 | 371,905 | -0.10(-0.41%) |
Apr 23, 2007 | 26.02 | 26.02 | 25.73 | 25.82 | 572,153 | -0.14(-0.53%) |
Apr 20, 2007 | 25.88 | 26.00 | 25.88 | 25.96 | 242,882 | +0.25(+0.97%) |
Apr 19, 2007 | 25.64 | 25.79 | 25.50 | 25.71 | 220,881 | +0.06(+0.22%) |
Apr 18, 2007 | 25.69 | 25.76 | 25.55 | 25.66 | 223,988 | -0.04(-0.16%) |
Apr 17, 2007 | 25.68 | 25.76 | 25.64 | 25.70 | 292,351 | -0.03(-0.13%) |
Apr 16, 2007 | 25.58 | 25.76 | 25.58 | 25.73 | 153,510 | +0.25(+0.98%) |
Apr 13, 2007 | 25.30 | 25.48 | 25.26 | 25.48 | 719,038 | +0.11(+0.44%) |
Apr 12, 2007 | 25.21 | 25.37 | 25.14 | 25.37 | 228,227 | +0.17(+0.67%) |
Apr 11, 2007 | 25.42 | 25.42 | 25.18 | 25.20 | 824,233 | -0.28(-1.11%) |
Apr 10, 2007 | 25.54 | 25.54 | 25.36 | 25.48 | 300,681 | +0.08(+0.32%) |
Apr 09, 2007 | 25.50 | 25.50 | 25.38 | 25.40 | 354,627 | -0.03(-0.13%) |
Apr 05, 2007 | 25.18 | 25.45 | 25.18 | 25.43 | 440,146 | +0.10(+0.41%) |
Apr 04, 2007 | 25.38 | 25.40 | 25.26 | 25.33 | 1,244,367 | -0.07(-0.29%) |
Apr 03, 2007 | 25.39 | 25.43 | 25.29 | 25.40 | 1,083,171 | +0.15(+0.61%) |
Apr 02, 2007 | 25.21 | 25.25 | 25.08 | 25.25 | 342,073 | +0.21(+0.84%) |
Mar 30, 2007 | 25.03 | 25.16 | 24.99 | 25.04 | 327,530 | -0.01(-0.03%) |
Mar 29, 2007 | 24.98 | 25.08 | 24.85 | 25.04 | 262,397 | +0.25(+1.01%) |
Mar 28, 2007 | 24.93 | 24.93 | 24.71 | 24.79 | 340,084 | -0.24(-0.96%) |
Mar 27, 2007 | 25.10 | 25.10 | 24.86 | 25.04 | 172,901 | +0.07(+0.29%) |
Mar 26, 2007 | 25.26 | 25.74 | 24.76 | 24.96 | 265,256 | -0.07(-0.29%) |
Mar 23, 2007 | 25.16 | 25.16 | 25.00 | 25.04 | 268,363 | -0.17(-0.67%) |
Mar 22, 2007 | 25.09 | 25.26 | 25.02 | 25.21 | 712,736 | +0.17(+0.67%) |
Mar 21, 2007 | 24.63 | 25.10 | 24.63 | 25.04 | 571,282 | +0.36(+1.47%) |
Mar 20, 2007 | 24.50 | 24.69 | 24.44 | 24.67 | 193,908 | +0.14(+0.56%) |
Mar 19, 2007 | 24.43 | 24.59 | 24.42 | 24.54 | 138,097 | +0.26(+1.06%) |
Mar 16, 2007 | 24.38 | 24.45 | 24.21 | 24.28 | 317,462 | -0.06(-0.23%) |
Mar 15, 2007 | 24.25 | 24.35 | 24.20 | 24.34 | 286,387 | +0.03(+0.13%) |
Mar 14, 2007 | 24.26 | 24.34 | 23.97 | 24.30 | 331,383 | +0.01(+0.03%) |
Mar 13, 2007 | 24.57 | 24.62 | 24.26 | 24.30 | 257,425 | -0.27(-1.11%) |
Mar 12, 2007 | 24.40 | 24.69 | 24.34 | 24.57 | 116,966 | +0.10(+0.39%) |
Mar 09, 2007 | 24.45 | 24.51 | 24.36 | 24.47 | 333,124 | +0.19(+0.79%) |
Mar 08, 2007 | 24.14 | 24.42 | 24.14 | 24.28 | 204,722 | +0.29(+1.21%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.99 | 23.99 | 215,287 | -0.18(-0.76%) |
Mar 06, 2007 | 24.14 | 24.29 | 23.97 | 24.17 | 424,111 | +0.30(+1.24%) |
Mar 05, 2007 | 24.13 | 24.29 | 23.85 | 23.88 | 397,884 | -0.35(-1.46%) |
Mar 02, 2007 | 24.38 | 24.60 | 24.23 | 24.23 | 426,100 | -0.27(-1.12%) |
Mar 01, 2007 | 24.20 | 24.60 | 23.96 | 24.51 | 536,541 | -0.11(-0.46%) |
Feb 28, 2007 | 24.26 | 24.63 | 24.22 | 24.62 | 368,425 | +0.47(+1.97%) |
Feb 27, 2007 | 24.91 | 25.02 | 23.29 | 24.14 | 888,247 | -0.95(-3.78%) |
Feb 26, 2007 | 24.99 | 25.10 | 24.99 | 25.09 | 280,645 | +0.14(+0.55%) |
Feb 23, 2007 | 24.93 | 24.96 | 24.83 | 24.96 | 200,868 | -0.02(-0.06%) |
Feb 22, 2007 | 25.03 | 25.04 | 24.86 | 24.97 | 348,412 | +0.03(+0.13%) |
Feb 21, 2007 | 24.91 | 24.98 | 24.80 | 24.94 | 143,193 | -0.01(-0.03%) |
Feb 20, 2007 | 24.94 | 25.01 | 24.85 | 24.95 | 570,412 | +0.00(+0.00%) |
Feb 16, 2007 | 24.91 | 24.95 | 24.75 | 24.95 | 141,080 | +0.04(+0.16%) |
Feb 15, 2007 | 24.88 | 24.96 | 24.84 | 24.91 | 243,876 | +0.06(+0.26%) |
Feb 14, 2007 | 24.71 | 24.90 | 24.71 | 24.84 | 156,742 | +0.24(+0.98%) |
Feb 13, 2007 | 24.47 | 24.61 | 24.43 | 24.60 | 319,774 | +0.23(+0.96%) |
Feb 12, 2007 | 24.46 | 24.50 | 24.32 | 24.37 | 255,248 | -0.12(-0.49%) |
Feb 09, 2007 | 24.77 | 24.80 | 24.38 | 24.49 | 357,238 | -0.30(-1.20%) |
Feb 08, 2007 | 24.71 | 24.79 | 24.65 | 24.79 | 215,287 | +0.01(+0.03%) |
Feb 07, 2007 | 24.75 | 24.84 | 24.68 | 24.78 | 261,030 | +0.02(+0.07%) |
Feb 06, 2007 | 24.79 | 24.81 | 24.66 | 24.76 | 202,484 | +0.02(+0.10%) |
Feb 05, 2007 | 24.79 | 24.79 | 24.69 | 24.74 | 182,472 | -0.07(-0.29%) |
Feb 02, 2007 | 24.70 | 24.83 | 24.70 | 24.81 | 405,218 | +0.13(+0.52%) |