Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.01 | 28.18 | 27.22 | 27.22 | 1,284,073 | -0.85(-3.04%) |
Apr 27, 2007 | 28.04 | 28.39 | 27.73 | 28.07 | 725,307 | -0.12(-0.44%) |
Apr 26, 2007 | 27.66 | 28.54 | 27.55 | 28.20 | 1,516,116 | +0.52(+1.87%) |
Apr 25, 2007 | 27.75 | 28.00 | 27.66 | 27.68 | 984,117 | +0.07(+0.25%) |
Apr 24, 2007 | 27.75 | 27.75 | 27.07 | 27.61 | 1,232,180 | -0.12(-0.42%) |
Apr 23, 2007 | 28.11 | 28.20 | 27.58 | 27.73 | 699,637 | -0.50(-1.78%) |
Apr 20, 2007 | 28.11 | 28.23 | 27.60 | 28.23 | 1,128,191 | +0.42(+1.51%) |
Apr 19, 2007 | 27.49 | 27.82 | 27.45 | 27.81 | 736,055 | +0.14(+0.52%) |
Apr 18, 2007 | 27.71 | 27.87 | 27.55 | 27.67 | 554,946 | -0.21(-0.74%) |
Apr 17, 2007 | 27.89 | 27.95 | 27.76 | 27.87 | 521,396 | -0.01(-0.05%) |
Apr 16, 2007 | 27.88 | 28.09 | 27.75 | 27.89 | 558,286 | +0.04(+0.15%) |
Apr 13, 2007 | 28.00 | 28.09 | 27.58 | 27.84 | 767,762 | -0.03(-0.10%) |
Apr 12, 2007 | 27.89 | 28.06 | 27.43 | 27.87 | 672,877 | -0.01(-0.05%) |
Apr 11, 2007 | 27.89 | 28.11 | 27.80 | 27.89 | 669,682 | -0.01(-0.02%) |
Apr 10, 2007 | 28.16 | 28.30 | 27.79 | 27.89 | 679,092 | -0.27(-0.95%) |
Apr 09, 2007 | 27.93 | 28.26 | 27.84 | 28.16 | 1,028,559 | +0.25(+0.91%) |
Apr 05, 2007 | 27.49 | 28.04 | 27.44 | 27.91 | 1,500,721 | +0.50(+1.83%) |
Apr 04, 2007 | 27.29 | 27.40 | 27.06 | 27.40 | 643,975 | +0.06(+0.20%) |
Apr 03, 2007 | 27.38 | 27.59 | 27.27 | 27.35 | 801,556 | +0.13(+0.48%) |
Apr 02, 2007 | 27.20 | 27.43 | 26.96 | 27.22 | 606,214 | +0.06(+0.20%) |
Mar 30, 2007 | 27.06 | 27.38 | 26.87 | 27.16 | 769,314 | +0.10(+0.36%) |
Mar 29, 2007 | 27.27 | 27.60 | 26.85 | 27.07 | 2,151,378 | +0.12(+0.43%) |
Mar 28, 2007 | 26.87 | 27.00 | 26.74 | 26.95 | 1,464,848 | +0.08(+0.31%) |
Mar 27, 2007 | 26.69 | 26.89 | 26.58 | 26.87 | 806,349 | -0.03(-0.10%) |
Mar 26, 2007 | 26.53 | 26.92 | 26.45 | 26.89 | 1,059,204 | +0.35(+1.32%) |
Mar 23, 2007 | 26.14 | 26.61 | 25.97 | 26.54 | 993,558 | +0.45(+1.71%) |
Mar 22, 2007 | 26.52 | 26.85 | 25.85 | 26.10 | 2,114,488 | -0.76(-2.82%) |
Mar 21, 2007 | 26.07 | 27.01 | 25.95 | 26.85 | 2,020,665 | +0.79(+3.04%) |
Mar 20, 2007 | 25.80 | 26.10 | 25.68 | 26.06 | 788,339 | +0.16(+0.61%) |
Mar 19, 2007 | 25.55 | 26.01 | 25.55 | 25.90 | 880,129 | +0.38(+1.48%) |
Mar 16, 2007 | 25.74 | 25.82 | 25.50 | 25.52 | 885,212 | -0.21(-0.80%) |
Mar 15, 2007 | 25.64 | 26.08 | 25.64 | 25.73 | 878,095 | +0.07(+0.27%) |
Mar 14, 2007 | 25.91 | 25.93 | 25.18 | 25.66 | 1,600,789 | -0.26(-1.01%) |
Mar 13, 2007 | 26.34 | 26.23 | 25.64 | 25.92 | 1,559,106 | -0.41(-1.57%) |
Mar 12, 2007 | 26.26 | 26.38 | 26.03 | 26.34 | 1,142,715 | +0.30(+1.16%) |
Mar 09, 2007 | 26.16 | 26.30 | 25.96 | 26.03 | 1,408,061 | -0.03(-0.13%) |
Mar 08, 2007 | 25.90 | 26.29 | 25.74 | 26.07 | 2,164,449 | +0.75(+2.96%) |
Mar 07, 2007 | 24.89 | 25.79 | 24.89 | 25.32 | 3,337,954 | +0.32(+1.29%) |
Mar 06, 2007 | 24.89 | 25.08 | 24.31 | 24.99 | 4,411,392 | +0.51(+2.08%) |
Mar 05, 2007 | 25.81 | 25.81 | 24.39 | 24.48 | 6,209,557 | -3.14(-11.37%) |
Mar 02, 2007 | 28.02 | 28.38 | 27.58 | 27.62 | 643,539 | -0.47(-1.67%) |
Mar 01, 2007 | 27.94 | 28.42 | 27.56 | 28.09 | 1,142,157 | -0.04(-0.15%) |
Feb 28, 2007 | 28.00 | 28.20 | 27.62 | 28.13 | 1,134,001 | +0.17(+0.59%) |
Feb 27, 2007 | 28.44 | 28.51 | 27.88 | 27.97 | 980,196 | -0.76(-2.64%) |
Feb 26, 2007 | 28.91 | 29.06 | 28.60 | 28.73 | 398,091 | -0.21(-0.71%) |
Feb 23, 2007 | 29.35 | 29.57 | 28.80 | 28.93 | 524,010 | -0.40(-1.36%) |
Feb 22, 2007 | 29.40 | 29.41 | 28.99 | 29.33 | 494,527 | +0.00(+0.00%) |
Feb 21, 2007 | 29.60 | 29.77 | 29.26 | 29.33 | 506,582 | -0.32(-1.09%) |
Feb 20, 2007 | 29.54 | 29.70 | 29.33 | 29.66 | 431,059 | +0.12(+0.40%) |
Feb 16, 2007 | 28.99 | 29.71 | 28.90 | 29.54 | 864,879 | +0.56(+1.95%) |
Feb 15, 2007 | 28.88 | 29.06 | 28.68 | 28.97 | 378,629 | +0.18(+0.62%) |
Feb 14, 2007 | 29.08 | 29.10 | 28.70 | 28.79 | 525,560 | -0.24(-0.83%) |
Feb 13, 2007 | 28.63 | 29.04 | 28.63 | 29.04 | 667,978 | +0.43(+1.49%) |
Feb 12, 2007 | 28.55 | 28.73 | 28.40 | 28.61 | 749,881 | +0.21(+0.73%) |
Feb 09, 2007 | 28.37 | 28.64 | 28.31 | 28.40 | 614,202 | +0.03(+0.12%) |
Feb 08, 2007 | 28.22 | 28.39 | 28.14 | 28.37 | 368,318 | +0.08(+0.29%) |
Feb 07, 2007 | 28.40 | 28.44 | 28.20 | 28.29 | 536,501 | -0.09(-0.32%) |
Feb 06, 2007 | 28.24 | 28.46 | 28.13 | 28.37 | 422,781 | -0.01(-0.02%) |
Feb 05, 2007 | 28.81 | 28.95 | 28.31 | 28.38 | 995,591 | +0.54(+1.95%) |
Feb 02, 2007 | 27.58 | 27.95 | 27.57 | 27.84 | 657,772 | +0.24(+0.87%) |