Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.23 | 28.53 | 27.95 | 27.95 | 1,319,872 | -0.32(-1.15%) |
Apr 27, 2007 | 28.06 | 28.74 | 28.06 | 28.28 | 1,988,494 | -0.51(-1.78%) |
Apr 26, 2007 | 28.58 | 29.51 | 28.00 | 28.79 | 4,742,335 | +2.59(+9.87%) |
Apr 25, 2007 | 26.71 | 26.90 | 25.67 | 26.20 | 2,101,036 | -0.14(-0.52%) |
Apr 24, 2007 | 26.62 | 26.68 | 25.96 | 26.34 | 1,713,059 | -0.36(-1.34%) |
Apr 23, 2007 | 26.60 | 27.09 | 26.60 | 26.70 | 1,510,814 | +0.00(+0.00%) |
Apr 20, 2007 | 26.21 | 26.70 | 26.08 | 26.70 | 1,466,864 | +0.78(+3.00%) |
Apr 19, 2007 | 26.23 | 26.30 | 25.85 | 25.92 | 1,205,979 | -0.33(-1.27%) |
Apr 18, 2007 | 26.17 | 26.49 | 26.11 | 26.25 | 858,483 | -0.12(-0.45%) |
Apr 17, 2007 | 26.01 | 26.43 | 26.01 | 26.37 | 1,671,494 | +0.41(+1.58%) |
Apr 16, 2007 | 26.07 | 26.09 | 25.67 | 25.96 | 1,850,097 | -0.12(-0.46%) |
Apr 13, 2007 | 26.25 | 26.25 | 25.79 | 26.08 | 1,620,044 | -0.06(-0.23%) |
Apr 12, 2007 | 26.43 | 26.64 | 25.73 | 26.14 | 3,363,733 | -1.13(-4.16%) |
Apr 11, 2007 | 27.45 | 27.45 | 26.98 | 27.28 | 1,179,576 | -0.10(-0.37%) |
Apr 10, 2007 | 27.30 | 27.44 | 27.16 | 27.38 | 714,718 | -0.03(-0.09%) |
Apr 09, 2007 | 27.65 | 27.79 | 27.33 | 27.41 | 747,144 | +0.01(+0.03%) |
Apr 05, 2007 | 27.23 | 27.45 | 27.11 | 27.40 | 863,535 | -0.20(-0.71%) |
Apr 04, 2007 | 27.52 | 27.76 | 27.48 | 27.59 | 714,456 | -0.03(-0.09%) |
Apr 03, 2007 | 27.42 | 27.80 | 27.33 | 27.62 | 600,880 | +0.22(+0.81%) |
Apr 02, 2007 | 27.30 | 27.53 | 27.21 | 27.40 | 740,452 | +0.22(+0.82%) |
Mar 30, 2007 | 26.88 | 27.42 | 26.88 | 27.18 | 888,838 | +0.22(+0.82%) |
Mar 29, 2007 | 27.13 | 27.13 | 26.75 | 26.95 | 558,571 | +0.10(+0.38%) |
Mar 28, 2007 | 27.08 | 27.12 | 26.74 | 26.85 | 690,537 | -0.29(-1.07%) |
Mar 27, 2007 | 27.30 | 27.59 | 27.03 | 27.14 | 1,196,952 | -0.15(-0.56%) |
Mar 26, 2007 | 27.36 | 27.53 | 27.09 | 27.30 | 1,298,566 | -0.03(-0.09%) |
Mar 23, 2007 | 27.18 | 27.44 | 27.17 | 27.32 | 599,004 | +0.03(+0.12%) |
Mar 22, 2007 | 27.44 | 27.53 | 27.19 | 27.29 | 746,324 | -0.15(-0.56%) |
Mar 21, 2007 | 27.24 | 27.69 | 27.08 | 27.44 | 1,524,761 | +0.29(+1.07%) |
Mar 20, 2007 | 27.06 | 27.22 | 26.93 | 27.15 | 1,028,657 | +0.19(+0.70%) |
Mar 19, 2007 | 26.97 | 27.24 | 26.93 | 26.96 | 1,161,092 | +0.03(+0.10%) |
Mar 16, 2007 | 27.09 | 27.20 | 26.76 | 26.94 | 1,181,484 | -0.03(-0.09%) |
Mar 15, 2007 | 26.82 | 27.18 | 26.80 | 26.96 | 2,222,066 | +0.09(+0.32%) |
Mar 14, 2007 | 27.64 | 27.81 | 26.63 | 26.88 | 2,615,999 | -0.72(-2.60%) |
Mar 13, 2007 | 28.30 | 28.11 | 27.53 | 27.59 | 1,129,096 | -0.71(-2.50%) |
Mar 12, 2007 | 28.34 | 28.40 | 28.09 | 28.30 | 695,577 | -0.09(-0.33%) |
Mar 09, 2007 | 28.46 | 28.52 | 28.24 | 28.40 | 825,433 | +0.04(+0.15%) |
Mar 08, 2007 | 28.25 | 28.52 | 28.23 | 28.35 | 777,030 | +0.28(+1.00%) |
Mar 07, 2007 | 27.65 | 28.33 | 27.53 | 28.07 | 1,157,341 | +0.32(+1.17%) |
Mar 06, 2007 | 27.30 | 27.91 | 27.25 | 27.75 | 1,417,992 | +0.72(+2.65%) |
Mar 05, 2007 | 27.34 | 27.41 | 26.98 | 27.03 | 1,946,092 | -0.41(-1.49%) |
Mar 02, 2007 | 27.88 | 28.05 | 27.39 | 27.44 | 1,122,533 | -0.52(-1.86%) |
Mar 01, 2007 | 27.54 | 28.18 | 27.22 | 27.96 | 1,203,991 | +0.10(+0.37%) |
Feb 28, 2007 | 27.50 | 28.03 | 27.50 | 27.86 | 1,432,994 | +0.37(+1.33%) |
Feb 27, 2007 | 28.64 | 28.70 | 27.30 | 27.49 | 2,603,462 | -1.47(-5.07%) |
Feb 26, 2007 | 29.22 | 29.29 | 28.82 | 28.96 | 1,041,823 | -0.12(-0.41%) |
Feb 23, 2007 | 29.26 | 29.26 | 28.78 | 29.08 | 787,226 | -0.17(-0.58%) |
Feb 22, 2007 | 29.19 | 29.38 | 29.01 | 29.25 | 1,210,901 | +0.17(+0.59%) |
Feb 21, 2007 | 28.80 | 29.20 | 28.76 | 29.08 | 1,060,535 | +0.24(+0.83%) |
Feb 20, 2007 | 28.46 | 28.95 | 28.34 | 28.84 | 699,679 | +0.31(+1.08%) |
Feb 16, 2007 | 28.37 | 28.65 | 28.27 | 28.53 | 654,674 | +0.12(+0.42%) |
Feb 15, 2007 | 28.71 | 28.71 | 28.32 | 28.41 | 1,235,513 | -0.27(-0.95%) |
Feb 14, 2007 | 28.21 | 28.78 | 28.14 | 28.69 | 1,343,513 | +0.53(+1.88%) |
Feb 13, 2007 | 28.08 | 28.51 | 28.05 | 28.16 | 1,400,309 | +0.09(+0.30%) |
Feb 12, 2007 | 28.46 | 28.60 | 27.76 | 28.07 | 1,839,426 | -0.28(-0.99%) |
Feb 09, 2007 | 28.88 | 29.05 | 28.31 | 28.35 | 1,301,027 | -0.45(-1.57%) |
Feb 08, 2007 | 28.85 | 28.99 | 28.68 | 28.81 | 1,899,798 | -0.09(-0.30%) |
Feb 07, 2007 | 29.19 | 29.19 | 28.80 | 28.89 | 1,560,389 | -0.20(-0.67%) |
Feb 06, 2007 | 29.22 | 29.25 | 28.97 | 29.09 | 1,081,396 | -0.03(-0.12%) |
Feb 05, 2007 | 29.59 | 29.59 | 29.10 | 29.12 | 1,343,571 | -0.40(-1.36%) |
Feb 02, 2007 | 29.65 | 29.74 | 29.35 | 29.52 | 1,858,661 | -0.02(-0.06%) |