Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.63 | 26.63 | 25.73 | 26.10 | 74,228 | -0.31(-1.18%) |
Apr 27, 2007 | 26.63 | 26.81 | 26.37 | 26.41 | 34,574 | -0.28(-1.04%) |
Apr 26, 2007 | 26.68 | 26.76 | 26.62 | 26.69 | 26,871 | +0.04(+0.17%) |
Apr 25, 2007 | 26.86 | 27.01 | 26.62 | 26.64 | 24,495 | -0.15(-0.57%) |
Apr 24, 2007 | 27.03 | 27.13 | 26.63 | 26.80 | 28,030 | -0.21(-0.76%) |
Apr 23, 2007 | 26.71 | 27.09 | 26.71 | 27.00 | 44,019 | -0.23(-0.85%) |
Apr 20, 2007 | 27.28 | 27.30 | 26.83 | 27.23 | 64,542 | +0.39(+1.46%) |
Apr 19, 2007 | 26.65 | 26.95 | 26.49 | 26.84 | 50,326 | +0.04(+0.17%) |
Apr 18, 2007 | 27.60 | 27.60 | 26.79 | 26.80 | 43,960 | -0.85(-3.06%) |
Apr 17, 2007 | 27.69 | 28.07 | 27.32 | 27.64 | 63,082 | -0.34(-1.21%) |
Apr 16, 2007 | 27.05 | 27.98 | 27.05 | 27.98 | 35,141 | +1.12(+4.18%) |
Apr 13, 2007 | 26.80 | 26.93 | 26.40 | 26.86 | 22,878 | +0.00(+0.00%) |
Apr 12, 2007 | 26.69 | 26.97 | 26.57 | 26.86 | 28,006 | +0.13(+0.50%) |
Apr 11, 2007 | 26.71 | 26.92 | 26.55 | 26.72 | 52,193 | +0.12(+0.44%) |
Apr 10, 2007 | 26.96 | 27.16 | 26.58 | 26.61 | 29,029 | -0.39(-1.45%) |
Apr 09, 2007 | 27.73 | 27.73 | 26.73 | 27.00 | 46,468 | -0.67(-2.42%) |
Apr 05, 2007 | 27.64 | 27.78 | 27.53 | 27.67 | 15,778 | +0.02(+0.06%) |
Apr 04, 2007 | 27.70 | 27.75 | 27.41 | 27.65 | 33,011 | -0.16(-0.58%) |
Apr 03, 2007 | 27.45 | 27.91 | 27.36 | 27.81 | 46,820 | +0.46(+1.70%) |
Apr 02, 2007 | 27.51 | 27.51 | 27.15 | 27.35 | 33,407 | +0.14(+0.52%) |
Mar 30, 2007 | 26.58 | 27.32 | 26.55 | 27.21 | 283,243 | +0.70(+2.62%) |
Mar 29, 2007 | 26.85 | 27.24 | 26.39 | 26.51 | 105,697 | -0.26(-0.97%) |
Mar 28, 2007 | 27.24 | 27.45 | 26.72 | 26.77 | 37,522 | -0.70(-2.53%) |
Mar 27, 2007 | 27.94 | 28.09 | 27.25 | 27.46 | 56,584 | -0.62(-2.19%) |
Mar 26, 2007 | 28.14 | 28.39 | 27.68 | 28.08 | 18,135 | -0.11(-0.38%) |
Mar 23, 2007 | 27.86 | 28.23 | 27.82 | 28.19 | 21,459 | +0.23(+0.83%) |
Mar 22, 2007 | 28.32 | 28.32 | 27.82 | 27.95 | 31,208 | -0.35(-1.23%) |
Mar 21, 2007 | 27.63 | 28.30 | 27.29 | 28.30 | 26,480 | +0.67(+2.42%) |
Mar 20, 2007 | 27.47 | 27.63 | 27.29 | 27.63 | 16,716 | +0.17(+0.62%) |
Mar 19, 2007 | 27.40 | 27.63 | 27.03 | 27.46 | 23,751 | +0.29(+1.08%) |
Mar 16, 2007 | 27.41 | 27.62 | 27.06 | 27.17 | 124,322 | -0.25(-0.91%) |
Mar 15, 2007 | 27.10 | 27.64 | 27.10 | 27.42 | 29,873 | +0.37(+1.35%) |
Mar 14, 2007 | 26.75 | 27.05 | 26.71 | 27.05 | 37,071 | +0.29(+1.10%) |
Mar 13, 2007 | 27.29 | 27.35 | 26.72 | 26.76 | 90,929 | -0.54(-1.96%) |
Mar 12, 2007 | 27.50 | 27.62 | 27.18 | 27.29 | 38,605 | -0.33(-1.19%) |
Mar 09, 2007 | 27.30 | 27.63 | 27.23 | 27.62 | 45,570 | +0.47(+1.74%) |
Mar 08, 2007 | 27.43 | 27.51 | 27.15 | 27.15 | 49,334 | -0.17(-0.62%) |
Mar 07, 2007 | 27.51 | 27.55 | 27.23 | 27.32 | 64,234 | -0.20(-0.71%) |
Mar 06, 2007 | 27.09 | 27.81 | 26.92 | 27.52 | 63,472 | +0.72(+2.70%) |
Mar 05, 2007 | 27.08 | 27.18 | 26.75 | 26.80 | 44,715 | -0.22(-0.83%) |
Mar 02, 2007 | 27.66 | 27.74 | 26.76 | 27.02 | 83,917 | -1.05(-3.75%) |
Mar 01, 2007 | 27.91 | 28.53 | 27.11 | 28.07 | 59,854 | +0.44(+1.58%) |
Feb 28, 2007 | 28.02 | 28.02 | 27.42 | 27.63 | 78,752 | -0.47(-1.68%) |
Feb 27, 2007 | 28.61 | 28.62 | 27.73 | 28.11 | 132,178 | -0.80(-2.78%) |
Feb 26, 2007 | 29.11 | 29.11 | 28.76 | 28.91 | 48,471 | +0.02(+0.06%) |
Feb 23, 2007 | 29.58 | 29.58 | 28.89 | 28.89 | 25,068 | -0.53(-1.79%) |
Feb 22, 2007 | 29.59 | 29.59 | 28.90 | 29.42 | 29,194 | +0.01(+0.03%) |
Feb 21, 2007 | 29.25 | 29.51 | 29.14 | 29.41 | 20,835 | -0.03(-0.09%) |
Feb 20, 2007 | 28.89 | 29.60 | 28.80 | 29.43 | 22,382 | +0.47(+1.63%) |
Feb 16, 2007 | 29.07 | 29.11 | 28.93 | 28.96 | 41,898 | -0.05(-0.18%) |
Feb 15, 2007 | 29.34 | 29.34 | 28.82 | 29.02 | 27,177 | -0.37(-1.24%) |
Feb 14, 2007 | 29.53 | 29.60 | 29.38 | 29.38 | 62,290 | -0.12(-0.42%) |
Feb 13, 2007 | 29.29 | 29.51 | 29.06 | 29.51 | 25,429 | +0.27(+0.91%) |
Feb 12, 2007 | 28.89 | 29.28 | 28.76 | 29.24 | 43,661 | +0.33(+1.14%) |
Feb 09, 2007 | 28.92 | 29.08 | 28.62 | 28.91 | 79,009 | -0.15(-0.52%) |
Feb 08, 2007 | 28.62 | 29.18 | 28.62 | 29.06 | 31,347 | +0.30(+1.05%) |
Feb 07, 2007 | 28.58 | 28.77 | 28.48 | 28.76 | 32,288 | +0.16(+0.56%) |
Feb 06, 2007 | 28.11 | 28.70 | 28.11 | 28.60 | 61,212 | +0.51(+1.81%) |
Feb 05, 2007 | 28.23 | 28.28 | 27.95 | 28.09 | 47,358 | -0.32(-1.13%) |
Feb 02, 2007 | 28.45 | 28.53 | 28.29 | 28.41 | 24,563 | -0.04(-0.16%) |