Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.10 | 28.55 | 27.93 | 27.95 | 2,999,766 | -0.08(-0.29%) |
Apr 27, 2007 | 27.86 | 28.06 | 27.73 | 28.04 | 1,055,640 | -0.03(-0.11%) |
Apr 26, 2007 | 27.88 | 28.09 | 27.70 | 28.07 | 1,196,472 | +0.34(+1.21%) |
Apr 25, 2007 | 27.66 | 27.88 | 27.45 | 27.73 | 892,252 | +0.15(+0.54%) |
Apr 24, 2007 | 27.79 | 27.92 | 27.40 | 27.58 | 955,666 | +0.06(+0.22%) |
Apr 23, 2007 | 27.42 | 27.85 | 27.42 | 27.52 | 1,312,420 | +0.23(+0.86%) |
Apr 20, 2007 | 27.64 | 27.73 | 27.04 | 27.29 | 1,056,096 | -0.12(-0.46%) |
Apr 19, 2007 | 27.05 | 27.52 | 26.64 | 27.41 | 1,093,622 | +0.26(+0.96%) |
Apr 18, 2007 | 26.94 | 27.27 | 26.94 | 27.15 | 1,162,132 | +0.11(+0.41%) |
Apr 17, 2007 | 27.08 | 27.22 | 26.82 | 27.04 | 1,208,610 | -0.07(-0.26%) |
Apr 16, 2007 | 26.95 | 27.23 | 26.91 | 27.11 | 604,456 | +0.16(+0.61%) |
Apr 13, 2007 | 27.05 | 27.09 | 26.61 | 26.95 | 1,051,360 | -0.14(-0.52%) |
Apr 12, 2007 | 26.17 | 27.17 | 26.06 | 27.09 | 2,247,362 | +0.91(+3.50%) |
Apr 11, 2007 | 26.09 | 26.25 | 25.88 | 26.17 | 790,928 | +0.16(+0.60%) |
Apr 10, 2007 | 26.16 | 26.38 | 25.93 | 26.02 | 1,234,950 | -0.25(-0.97%) |
Apr 09, 2007 | 26.36 | 26.52 | 26.16 | 26.27 | 1,520,000 | -0.11(-0.40%) |
Apr 05, 2007 | 26.42 | 26.64 | 26.35 | 26.38 | 1,066,516 | -0.12(-0.47%) |
Apr 04, 2007 | 26.70 | 26.76 | 26.39 | 26.50 | 1,365,742 | -0.25(-0.93%) |
Apr 03, 2007 | 26.77 | 27.00 | 26.73 | 26.75 | 1,222,372 | +0.01(+0.04%) |
Apr 02, 2007 | 26.89 | 26.98 | 26.54 | 26.74 | 1,099,988 | -0.15(-0.56%) |
Mar 30, 2007 | 26.80 | 27.00 | 26.73 | 26.89 | 842,970 | +0.02(+0.06%) |
Mar 29, 2007 | 27.32 | 27.41 | 26.52 | 26.88 | 1,660,166 | -0.40(-1.47%) |
Mar 28, 2007 | 27.39 | 27.50 | 27.16 | 27.27 | 938,858 | -0.20(-0.73%) |
Mar 27, 2007 | 27.71 | 27.75 | 27.32 | 27.48 | 840,522 | -0.31(-1.13%) |
Mar 26, 2007 | 28.37 | 28.52 | 27.64 | 27.79 | 1,935,264 | -0.46(-1.63%) |
Mar 23, 2007 | 28.02 | 28.31 | 27.88 | 28.25 | 937,982 | +0.31(+1.11%) |
Mar 22, 2007 | 28.24 | 28.24 | 27.80 | 27.94 | 1,677,950 | -0.20(-0.71%) |
Mar 21, 2007 | 28.44 | 28.44 | 27.95 | 28.14 | 1,662,904 | -0.23(-0.83%) |
Mar 20, 2007 | 28.38 | 28.43 | 28.07 | 28.38 | 1,198,438 | -0.11(-0.37%) |
Mar 19, 2007 | 27.90 | 28.56 | 27.76 | 28.48 | 1,688,934 | +0.84(+3.02%) |
Mar 16, 2007 | 27.96 | 28.09 | 27.55 | 27.64 | 950,162 | -0.32(-1.16%) |
Mar 15, 2007 | 27.98 | 28.40 | 27.77 | 27.97 | 1,197,402 | -0.17(-0.59%) |
Mar 14, 2007 | 27.16 | 28.30 | 27.16 | 28.14 | 2,171,464 | +0.91(+3.34%) |
Mar 13, 2007 | 27.24 | 27.64 | 27.02 | 27.23 | 1,734,086 | -0.01(-0.06%) |
Mar 12, 2007 | 27.16 | 27.46 | 26.91 | 27.24 | 1,044,010 | +0.27(+1.02%) |
Mar 09, 2007 | 26.98 | 27.25 | 26.77 | 26.96 | 1,199,158 | +0.21(+0.78%) |
Mar 08, 2007 | 27.05 | 27.33 | 26.64 | 26.75 | 1,211,936 | -0.21(-0.76%) |
Mar 07, 2007 | 27.18 | 27.26 | 26.77 | 26.96 | 2,379,524 | -0.26(-0.96%) |
Mar 06, 2007 | 27.23 | 27.48 | 27.18 | 27.22 | 1,288,496 | +0.00(+0.02%) |
Mar 05, 2007 | 27.44 | 27.89 | 27.21 | 27.21 | 1,411,752 | -0.32(-1.18%) |
Mar 02, 2007 | 27.61 | 28.26 | 27.46 | 27.54 | 1,726,222 | -0.18(-0.65%) |
Mar 01, 2007 | 27.80 | 28.14 | 27.25 | 27.72 | 1,514,808 | -0.38(-1.35%) |
Feb 28, 2007 | 28.70 | 29.03 | 28.03 | 28.10 | 1,669,094 | -0.59(-2.06%) |
Feb 27, 2007 | 29.05 | 29.25 | 28.24 | 28.69 | 2,151,154 | -0.57(-1.96%) |
Feb 26, 2007 | 27.45 | 29.77 | 27.43 | 29.27 | 6,617,522 | +0.38(+1.30%) |
Feb 23, 2007 | 28.89 | 29.03 | 28.65 | 28.89 | 852,396 | -0.09(-0.33%) |
Feb 22, 2007 | 29.06 | 29.75 | 28.82 | 28.98 | 2,231,344 | -0.05(-0.17%) |
Feb 21, 2007 | 28.27 | 29.10 | 27.89 | 29.04 | 3,387,140 | +0.59(+2.06%) |
Feb 20, 2007 | 27.33 | 28.73 | 26.60 | 28.45 | 9,380,592 | +3.14(+12.43%) |
Feb 16, 2007 | 25.38 | 25.45 | 25.00 | 25.30 | 1,686,096 | -0.07(-0.30%) |
Feb 15, 2007 | 25.57 | 25.78 | 25.23 | 25.38 | 1,743,970 | -0.16(-0.63%) |
Feb 14, 2007 | 24.88 | 25.89 | 24.29 | 25.54 | 6,991,536 | +0.70(+2.82%) |
Feb 13, 2007 | 24.18 | 24.95 | 24.03 | 24.84 | 2,335,324 | +0.89(+3.69%) |
Feb 12, 2007 | 23.92 | 24.21 | 23.84 | 23.95 | 1,913,216 | +0.02(+0.08%) |
Feb 09, 2007 | 24.45 | 24.55 | 23.84 | 23.93 | 3,980,092 | -0.12(-0.48%) |
Feb 08, 2007 | 25.53 | 25.57 | 24.05 | 24.05 | 3,654,364 | -1.12(-4.47%) |
Feb 07, 2007 | 25.43 | 25.61 | 25.09 | 25.18 | 1,464,908 | -0.23(-0.91%) |
Feb 06, 2007 | 25.36 | 25.72 | 25.31 | 25.41 | 1,272,584 | +0.03(+0.10%) |
Feb 05, 2007 | 26.17 | 26.34 | 25.36 | 25.38 | 2,070,998 | -0.91(-3.44%) |
Feb 02, 2007 | 26.25 | 26.48 | 26.06 | 26.29 | 2,390,576 | +0.16(+0.61%) |