Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.09 | 28.39 | 27.81 | 27.81 | 1,326,520 | -0.32(-1.15%) |
Apr 27, 2007 | 27.92 | 28.59 | 27.92 | 28.13 | 1,998,510 | -0.51(-1.78%) |
Apr 26, 2007 | 28.44 | 29.36 | 27.85 | 28.64 | 4,766,220 | +2.57(+9.87%) |
Apr 25, 2007 | 26.57 | 26.77 | 25.54 | 26.07 | 2,111,618 | -0.14(-0.52%) |
Apr 24, 2007 | 26.49 | 26.55 | 25.83 | 26.21 | 1,721,687 | -0.36(-1.34%) |
Apr 23, 2007 | 26.47 | 26.95 | 26.47 | 26.56 | 1,518,423 | +0.00(+0.00%) |
Apr 20, 2007 | 26.08 | 26.56 | 25.94 | 26.56 | 1,474,252 | +0.77(+3.00%) |
Apr 19, 2007 | 26.10 | 26.17 | 25.72 | 25.79 | 1,212,053 | -0.33(-1.27%) |
Apr 18, 2007 | 26.04 | 26.36 | 25.98 | 26.12 | 862,807 | -0.12(-0.45%) |
Apr 17, 2007 | 25.88 | 26.30 | 25.88 | 26.24 | 1,679,913 | +0.41(+1.58%) |
Apr 16, 2007 | 25.94 | 25.96 | 25.54 | 25.83 | 1,859,416 | -0.12(-0.46%) |
Apr 13, 2007 | 26.12 | 26.12 | 25.66 | 25.95 | 1,628,203 | -0.06(-0.23%) |
Apr 12, 2007 | 26.29 | 26.50 | 25.61 | 26.01 | 3,380,675 | -1.13(-4.16%) |
Apr 11, 2007 | 27.31 | 27.31 | 26.84 | 27.14 | 1,185,517 | -0.10(-0.37%) |
Apr 10, 2007 | 27.16 | 27.30 | 27.02 | 27.24 | 718,317 | -0.03(-0.09%) |
Apr 09, 2007 | 27.52 | 27.65 | 27.19 | 27.27 | 750,907 | +0.01(+0.03%) |
Apr 05, 2007 | 27.09 | 27.31 | 26.97 | 27.26 | 867,884 | -0.20(-0.71%) |
Apr 04, 2007 | 27.38 | 27.62 | 27.35 | 27.46 | 718,055 | -0.03(-0.09%) |
Apr 03, 2007 | 27.29 | 27.66 | 27.19 | 27.48 | 603,906 | +0.22(+0.81%) |
Apr 02, 2007 | 27.17 | 27.40 | 27.07 | 27.26 | 744,181 | +0.22(+0.82%) |
Mar 30, 2007 | 26.74 | 27.29 | 26.74 | 27.04 | 893,315 | +0.22(+0.82%) |
Mar 29, 2007 | 27.00 | 27.00 | 26.62 | 26.82 | 561,384 | +0.10(+0.38%) |
Mar 28, 2007 | 26.95 | 26.98 | 26.61 | 26.72 | 694,015 | -0.29(-1.07%) |
Mar 27, 2007 | 27.17 | 27.45 | 26.90 | 27.01 | 1,202,981 | -0.15(-0.56%) |
Mar 26, 2007 | 27.23 | 27.40 | 26.95 | 27.16 | 1,305,107 | -0.03(-0.09%) |
Mar 23, 2007 | 27.04 | 27.30 | 27.03 | 27.18 | 602,021 | +0.03(+0.13%) |
Mar 22, 2007 | 27.30 | 27.39 | 27.06 | 27.15 | 750,083 | -0.15(-0.56%) |
Mar 21, 2007 | 27.11 | 27.55 | 26.95 | 27.30 | 1,532,440 | +0.29(+1.07%) |
Mar 20, 2007 | 26.92 | 27.08 | 26.79 | 27.01 | 1,033,837 | +0.19(+0.70%) |
Mar 19, 2007 | 26.84 | 27.10 | 26.79 | 26.83 | 1,166,940 | +0.03(+0.09%) |
Mar 16, 2007 | 26.95 | 27.07 | 26.62 | 26.80 | 1,187,435 | -0.03(-0.09%) |
Mar 15, 2007 | 26.68 | 27.04 | 26.67 | 26.83 | 2,233,258 | +0.08(+0.32%) |
Mar 14, 2007 | 27.50 | 27.67 | 26.50 | 26.74 | 2,629,174 | -0.71(-2.60%) |
Mar 13, 2007 | 28.16 | 27.97 | 27.40 | 27.46 | 1,134,783 | -0.70(-2.50%) |
Mar 12, 2007 | 28.19 | 28.25 | 27.95 | 28.16 | 699,080 | -0.09(-0.33%) |
Mar 09, 2007 | 28.31 | 28.37 | 28.10 | 28.25 | 829,591 | +0.04(+0.15%) |
Mar 08, 2007 | 28.11 | 28.38 | 28.09 | 28.21 | 780,944 | +0.28(+1.00%) |
Mar 07, 2007 | 27.51 | 28.19 | 27.40 | 27.93 | 1,163,170 | +0.32(+1.17%) |
Mar 06, 2007 | 27.17 | 27.77 | 27.12 | 27.61 | 1,425,134 | +0.71(+2.65%) |
Mar 05, 2007 | 27.20 | 27.27 | 26.84 | 26.90 | 1,955,893 | -0.41(-1.49%) |
Mar 02, 2007 | 27.74 | 27.91 | 27.25 | 27.30 | 1,128,187 | -0.52(-1.86%) |
Mar 01, 2007 | 27.40 | 28.04 | 27.08 | 27.82 | 1,210,055 | +0.10(+0.37%) |
Feb 28, 2007 | 27.36 | 27.89 | 27.36 | 27.72 | 1,440,211 | +0.37(+1.33%) |
Feb 27, 2007 | 28.50 | 28.56 | 27.17 | 27.35 | 2,616,574 | -1.46(-5.07%) |
Feb 26, 2007 | 29.08 | 29.15 | 28.68 | 28.81 | 1,047,070 | -0.12(-0.41%) |
Feb 23, 2007 | 29.11 | 29.11 | 28.64 | 28.93 | 791,191 | -0.17(-0.58%) |
Feb 22, 2007 | 29.04 | 29.23 | 28.87 | 29.10 | 1,217,000 | +0.17(+0.59%) |
Feb 21, 2007 | 28.65 | 29.05 | 28.62 | 28.93 | 1,065,876 | +0.24(+0.83%) |
Feb 20, 2007 | 28.31 | 28.81 | 28.20 | 28.70 | 703,203 | +0.31(+1.08%) |
Feb 16, 2007 | 28.23 | 28.51 | 28.13 | 28.39 | 657,971 | +0.12(+0.42%) |
Feb 15, 2007 | 28.57 | 28.57 | 28.18 | 28.27 | 1,241,736 | -0.27(-0.95%) |
Feb 14, 2007 | 28.07 | 28.64 | 28.00 | 28.54 | 1,350,280 | +0.53(+1.88%) |
Feb 13, 2007 | 27.94 | 28.36 | 27.91 | 28.02 | 1,407,362 | +0.08(+0.30%) |
Feb 12, 2007 | 28.32 | 28.46 | 27.62 | 27.93 | 1,848,691 | -0.28(-0.99%) |
Feb 09, 2007 | 28.74 | 28.91 | 28.17 | 28.21 | 1,307,580 | -0.45(-1.57%) |
Feb 08, 2007 | 28.70 | 28.85 | 28.53 | 28.66 | 1,909,366 | -0.08(-0.30%) |
Feb 07, 2007 | 29.04 | 29.04 | 28.65 | 28.75 | 1,568,248 | -0.20(-0.67%) |
Feb 06, 2007 | 29.07 | 29.10 | 28.82 | 28.94 | 1,086,843 | -0.03(-0.12%) |
Feb 05, 2007 | 29.44 | 29.44 | 28.95 | 28.98 | 1,350,338 | -0.40(-1.36%) |
Feb 02, 2007 | 29.50 | 29.60 | 29.20 | 29.37 | 1,868,022 | -0.02(-0.06%) |