Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.47 | 29.64 | 28.72 | 28.77 | 2,097,788 | -0.42(-1.42%) |
Apr 27, 2007 | 29.45 | 29.53 | 29.12 | 29.19 | 942,686 | -0.29(-1.00%) |
Apr 26, 2007 | 29.12 | 29.61 | 29.12 | 29.48 | 874,422 | +0.44(+1.51%) |
Apr 25, 2007 | 29.05 | 29.37 | 28.82 | 29.05 | 1,170,186 | +0.02(+0.05%) |
Apr 24, 2007 | 29.27 | 29.28 | 28.62 | 29.03 | 1,885,972 | -0.36(-1.22%) |
Apr 23, 2007 | 29.37 | 29.59 | 29.16 | 29.39 | 1,003,690 | -0.06(-0.20%) |
Apr 20, 2007 | 29.12 | 29.50 | 28.95 | 29.45 | 1,065,620 | +0.63(+2.20%) |
Apr 19, 2007 | 28.84 | 29.20 | 28.64 | 28.82 | 1,222,912 | -0.27(-0.93%) |
Apr 18, 2007 | 29.59 | 29.62 | 29.07 | 29.09 | 1,764,780 | -0.62(-2.10%) |
Apr 17, 2007 | 29.97 | 30.07 | 29.59 | 29.71 | 1,052,534 | -0.29(-0.98%) |
Apr 16, 2007 | 29.76 | 30.30 | 29.66 | 30.00 | 1,090,032 | +0.24(+0.81%) |
Apr 13, 2007 | 29.81 | 29.84 | 29.38 | 29.77 | 1,196,090 | +0.04(+0.13%) |
Apr 12, 2007 | 29.40 | 29.81 | 29.27 | 29.73 | 1,501,794 | +0.40(+1.36%) |
Apr 11, 2007 | 29.75 | 29.84 | 28.93 | 29.32 | 2,164,516 | -0.34(-1.15%) |
Apr 10, 2007 | 29.70 | 30.14 | 29.60 | 29.66 | 848,204 | -0.11(-0.35%) |
Apr 09, 2007 | 29.60 | 29.89 | 29.37 | 29.77 | 2,189,334 | -0.21(-0.70%) |
Apr 05, 2007 | 29.41 | 30.24 | 28.59 | 29.98 | 5,719,792 | -0.63(-2.06%) |
Apr 04, 2007 | 30.70 | 30.77 | 30.29 | 30.61 | 1,434,208 | +0.04(+0.11%) |
Apr 03, 2007 | 30.73 | 31.59 | 30.26 | 30.57 | 2,624,626 | -0.07(-0.24%) |
Apr 02, 2007 | 28.98 | 30.68 | 28.98 | 30.65 | 3,252,240 | +1.83(+6.35%) |
Mar 30, 2007 | 29.00 | 29.14 | 28.60 | 28.82 | 1,148,834 | -0.14(-0.50%) |
Mar 29, 2007 | 29.32 | 29.50 | 28.59 | 28.96 | 1,479,470 | -0.10(-0.34%) |
Mar 28, 2007 | 29.40 | 29.61 | 28.95 | 29.07 | 1,726,208 | -0.54(-1.84%) |
Mar 27, 2007 | 30.00 | 30.05 | 29.43 | 29.61 | 1,144,130 | -0.38(-1.25%) |
Mar 26, 2007 | 29.51 | 30.12 | 29.41 | 29.98 | 2,081,264 | +0.41(+1.40%) |
Mar 23, 2007 | 29.70 | 29.82 | 29.23 | 29.57 | 1,287,244 | -0.12(-0.42%) |
Mar 22, 2007 | 29.32 | 29.90 | 28.98 | 29.70 | 1,600,814 | +0.36(+1.23%) |
Mar 21, 2007 | 28.68 | 29.43 | 28.46 | 29.34 | 1,462,572 | +0.59(+2.05%) |
Mar 20, 2007 | 28.38 | 28.83 | 28.18 | 28.75 | 1,175,174 | +0.36(+1.27%) |
Mar 19, 2007 | 27.29 | 28.52 | 27.18 | 28.39 | 1,611,614 | +1.33(+4.90%) |
Mar 16, 2007 | 27.61 | 27.61 | 26.91 | 27.06 | 1,923,816 | -0.55(-1.99%) |
Mar 15, 2007 | 27.75 | 27.75 | 27.23 | 27.61 | 819,644 | -0.10(-0.36%) |
Mar 14, 2007 | 27.42 | 27.86 | 27.00 | 27.71 | 1,668,108 | +0.18(+0.65%) |
Mar 13, 2007 | 28.11 | 28.19 | 27.43 | 27.53 | 1,802,882 | -0.57(-2.05%) |
Mar 12, 2007 | 27.34 | 28.14 | 27.27 | 28.11 | 1,225,032 | +0.58(+2.11%) |
Mar 09, 2007 | 27.65 | 27.70 | 27.27 | 27.52 | 927,318 | +0.21(+0.77%) |
Mar 08, 2007 | 27.61 | 27.80 | 27.14 | 27.32 | 1,219,842 | +0.07(+0.24%) |
Mar 07, 2007 | 27.68 | 28.05 | 27.24 | 27.25 | 2,065,412 | -0.34(-1.25%) |
Mar 06, 2007 | 27.07 | 27.78 | 26.70 | 27.59 | 2,887,088 | +0.84(+3.16%) |
Mar 05, 2007 | 26.64 | 27.14 | 26.59 | 26.75 | 2,085,442 | -0.07(-0.24%) |
Mar 02, 2007 | 26.96 | 27.18 | 26.33 | 26.82 | 1,762,054 | -0.36(-1.34%) |
Mar 01, 2007 | 26.95 | 27.54 | 26.52 | 27.18 | 2,349,540 | -0.34(-1.25%) |
Feb 28, 2007 | 27.63 | 27.94 | 27.01 | 27.52 | 2,875,834 | +0.17(+0.64%) |
Feb 27, 2007 | 28.68 | 28.68 | 26.80 | 27.35 | 4,491,308 | -1.68(-5.80%) |
Feb 26, 2007 | 29.50 | 29.50 | 28.96 | 29.04 | 1,326,040 | -0.29(-0.97%) |
Feb 23, 2007 | 29.27 | 29.48 | 28.91 | 29.32 | 1,321,098 | +0.09(+0.29%) |
Feb 22, 2007 | 29.50 | 29.60 | 28.91 | 29.23 | 1,880,464 | -0.29(-0.97%) |
Feb 21, 2007 | 28.57 | 30.00 | 28.30 | 29.52 | 4,216,824 | +0.95(+3.33%) |
Feb 20, 2007 | 28.12 | 28.57 | 27.80 | 28.57 | 1,806,456 | +0.44(+1.56%) |
Feb 16, 2007 | 28.05 | 28.18 | 27.75 | 28.13 | 1,646,742 | +0.13(+0.46%) |
Feb 15, 2007 | 28.06 | 28.53 | 27.90 | 28.00 | 2,064,298 | +0.04(+0.13%) |
Feb 14, 2007 | 27.25 | 28.16 | 27.25 | 27.96 | 3,183,068 | +0.83(+3.06%) |
Feb 13, 2007 | 26.89 | 27.21 | 26.66 | 27.14 | 1,929,856 | +0.33(+1.21%) |
Feb 12, 2007 | 26.86 | 27.00 | 26.46 | 26.81 | 1,510,126 | -0.04(-0.13%) |
Feb 09, 2007 | 27.66 | 27.87 | 26.80 | 26.84 | 2,718,214 | -0.73(-2.65%) |
Feb 08, 2007 | 27.79 | 27.89 | 27.39 | 27.57 | 1,700,428 | -0.31(-1.11%) |
Feb 07, 2007 | 27.62 | 28.00 | 27.30 | 27.89 | 2,315,978 | +0.26(+0.94%) |
Feb 06, 2007 | 27.98 | 28.46 | 27.61 | 27.62 | 2,478,458 | -0.16(-0.58%) |
Feb 05, 2007 | 27.97 | 27.98 | 27.57 | 27.79 | 3,557,102 | -0.18(-0.66%) |
Feb 02, 2007 | 28.42 | 28.46 | 27.71 | 27.97 | 4,355,462 | -0.61(-2.13%) |