Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.34 | 28.54 | 27.42 | 27.48 | 12,568,343 | -0.53(-1.88%) |
Apr 27, 2007 | 27.77 | 28.15 | 27.77 | 28.00 | 6,762,707 | -0.29(-1.04%) |
Apr 26, 2007 | 28.15 | 28.42 | 28.08 | 28.30 | 6,586,731 | +0.09(+0.33%) |
Apr 25, 2007 | 28.06 | 28.27 | 27.92 | 28.20 | 6,056,052 | +0.33(+1.17%) |
Apr 24, 2007 | 27.78 | 28.02 | 27.53 | 27.88 | 7,851,157 | -0.19(-0.69%) |
Apr 23, 2007 | 28.13 | 28.41 | 28.02 | 28.07 | 6,516,653 | -0.12(-0.42%) |
Apr 20, 2007 | 28.42 | 28.42 | 28.00 | 28.19 | 10,878,315 | +0.16(+0.56%) |
Apr 19, 2007 | 28.00 | 28.39 | 27.54 | 28.04 | 13,244,666 | +0.01(+0.02%) |
Apr 18, 2007 | 28.12 | 28.26 | 27.94 | 28.03 | 22,796,156 | -0.26(-0.93%) |
Apr 17, 2007 | 28.39 | 28.67 | 28.18 | 28.29 | 6,624,022 | -0.11(-0.40%) |
Apr 16, 2007 | 28.37 | 28.47 | 27.97 | 28.41 | 6,060,115 | +0.19(+0.67%) |
Apr 13, 2007 | 28.66 | 28.69 | 28.07 | 28.22 | 6,842,107 | -0.19(-0.66%) |
Apr 12, 2007 | 27.66 | 28.65 | 27.42 | 28.41 | 12,964,669 | +0.34(+1.20%) |
Apr 11, 2007 | 28.63 | 28.69 | 28.02 | 28.07 | 13,630,376 | -0.54(-1.90%) |
Apr 10, 2007 | 28.89 | 29.11 | 28.54 | 28.61 | 9,852,122 | -0.36(-1.25%) |
Apr 09, 2007 | 28.93 | 29.02 | 28.67 | 28.97 | 9,596,268 | +0.19(+0.67%) |
Apr 05, 2007 | 28.37 | 28.90 | 28.37 | 28.78 | 6,031,345 | +0.31(+1.10%) |
Apr 04, 2007 | 28.50 | 28.76 | 28.39 | 28.47 | 6,203,872 | -0.03(-0.11%) |
Apr 03, 2007 | 28.38 | 28.70 | 28.33 | 28.50 | 8,439,153 | +0.31(+1.09%) |
Apr 02, 2007 | 28.34 | 28.35 | 27.94 | 28.19 | 9,674,511 | +0.01(+0.02%) |
Mar 30, 2007 | 28.38 | 28.57 | 27.99 | 28.19 | 8,403,063 | -0.19(-0.68%) |
Mar 29, 2007 | 28.66 | 28.73 | 28.08 | 28.38 | 8,301,585 | +0.02(+0.07%) |
Mar 28, 2007 | 28.46 | 29.19 | 28.31 | 28.36 | 12,867,705 | -0.56(-1.95%) |
Mar 27, 2007 | 28.97 | 29.04 | 28.74 | 28.92 | 7,928,368 | -0.16(-0.56%) |
Mar 26, 2007 | 28.96 | 29.18 | 28.69 | 29.09 | 8,930,662 | -0.01(-0.04%) |
Mar 23, 2007 | 28.93 | 29.22 | 28.87 | 29.10 | 10,798,435 | +0.23(+0.78%) |
Mar 22, 2007 | 28.64 | 29.05 | 28.37 | 28.87 | 8,399,387 | -0.04(-0.15%) |
Mar 21, 2007 | 28.52 | 29.01 | 28.43 | 28.92 | 10,821,266 | +0.43(+1.49%) |
Mar 20, 2007 | 28.22 | 28.53 | 28.09 | 28.49 | 9,601,144 | +0.34(+1.22%) |
Mar 19, 2007 | 27.89 | 28.29 | 27.88 | 28.15 | 9,300,029 | +0.39(+1.42%) |
Mar 16, 2007 | 27.67 | 27.82 | 27.54 | 27.75 | 7,836,812 | +0.04(+0.16%) |
Mar 15, 2007 | 27.42 | 27.92 | 27.34 | 27.71 | 7,641,957 | +0.20(+0.73%) |
Mar 14, 2007 | 27.84 | 27.84 | 26.60 | 27.51 | 13,737,647 | -0.08(-0.29%) |
Mar 13, 2007 | 28.20 | 28.01 | 27.40 | 27.59 | 12,937,046 | -0.61(-2.15%) |
Mar 12, 2007 | 28.00 | 28.44 | 27.78 | 28.20 | 24,884,254 | +0.36(+1.30%) |
Mar 09, 2007 | 28.12 | 28.15 | 27.66 | 27.84 | 12,988,426 | -0.28(-1.00%) |
Mar 08, 2007 | 27.41 | 28.15 | 27.40 | 28.12 | 13,349,003 | +0.71(+2.60%) |
Mar 07, 2007 | 27.35 | 27.76 | 27.32 | 27.40 | 10,647,396 | -0.06(-0.21%) |
Mar 06, 2007 | 27.82 | 28.04 | 27.42 | 27.46 | 14,236,219 | -0.18(-0.63%) |
Mar 05, 2007 | 27.53 | 27.76 | 27.37 | 27.64 | 15,840,539 | -0.05(-0.18%) |
Mar 02, 2007 | 27.53 | 27.87 | 27.50 | 27.69 | 16,073,785 | -0.02(-0.09%) |
Mar 01, 2007 | 27.53 | 28.00 | 27.19 | 27.71 | 16,195,852 | -0.24(-0.85%) |
Feb 28, 2007 | 27.83 | 28.15 | 27.24 | 27.95 | 20,838,638 | +0.83(+3.04%) |
Feb 27, 2007 | 26.81 | 27.95 | 26.77 | 27.12 | 28,399,236 | -0.53(-1.92%) |
Feb 26, 2007 | 28.12 | 28.12 | 27.44 | 27.65 | 12,628,371 | -0.06(-0.20%) |
Feb 23, 2007 | 27.83 | 27.92 | 27.55 | 27.71 | 10,119,797 | +0.02(+0.09%) |
Feb 22, 2007 | 27.56 | 27.84 | 27.10 | 27.69 | 12,479,208 | +0.17(+0.61%) |
Feb 21, 2007 | 27.62 | 27.70 | 27.46 | 27.52 | 9,088,734 | -0.29(-1.04%) |
Feb 20, 2007 | 27.75 | 27.97 | 27.59 | 27.80 | 5,425,749 | +0.21(+0.77%) |
Feb 16, 2007 | 27.81 | 27.84 | 27.53 | 27.59 | 5,356,063 | -0.27(-0.97%) |
Feb 15, 2007 | 27.84 | 28.04 | 27.56 | 27.86 | 6,848,716 | +0.13(+0.45%) |
Feb 14, 2007 | 27.53 | 27.82 | 27.44 | 27.74 | 13,034,916 | +0.24(+0.86%) |
Feb 13, 2007 | 27.06 | 27.55 | 26.98 | 27.50 | 10,484,198 | +0.37(+1.36%) |
Feb 12, 2007 | 26.90 | 27.27 | 26.75 | 27.13 | 8,293,739 | +0.20(+0.74%) |
Feb 09, 2007 | 26.72 | 27.30 | 26.72 | 26.93 | 13,215,225 | +0.11(+0.42%) |
Feb 08, 2007 | 26.30 | 27.14 | 26.30 | 26.82 | 15,788,968 | +0.96(+3.73%) |
Feb 07, 2007 | 25.96 | 25.97 | 25.58 | 25.85 | 4,376,945 | -0.19(-0.72%) |
Feb 06, 2007 | 25.82 | 26.12 | 25.76 | 26.04 | 5,040,239 | +0.19(+0.75%) |
Feb 05, 2007 | 26.00 | 26.17 | 25.74 | 25.85 | 4,439,438 | -0.36(-1.36%) |
Feb 02, 2007 | 26.28 | 26.32 | 26.04 | 26.20 | 5,786,805 | +0.01(+0.02%) |