Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.88 | 25.96 | 25.41 | 25.50 | 643,849 | -0.37(-1.45%) |
Apr 27, 2007 | 25.80 | 26.11 | 25.80 | 25.87 | 548,073 | +0.04(+0.17%) |
Apr 26, 2007 | 25.85 | 25.99 | 25.69 | 25.83 | 1,037,239 | -0.07(-0.26%) |
Apr 25, 2007 | 26.00 | 26.06 | 25.75 | 25.89 | 558,092 | -0.02(-0.09%) |
Apr 24, 2007 | 25.84 | 26.13 | 25.54 | 25.92 | 882,020 | +0.07(+0.29%) |
Apr 23, 2007 | 25.55 | 25.93 | 25.47 | 25.84 | 1,002,776 | +0.16(+0.64%) |
Apr 20, 2007 | 26.08 | 26.10 | 25.54 | 25.68 | 850,629 | +0.10(+0.38%) |
Apr 19, 2007 | 25.30 | 25.72 | 25.26 | 25.58 | 1,266,861 | -0.14(-0.55%) |
Apr 18, 2007 | 25.84 | 25.86 | 25.51 | 25.72 | 1,565,276 | -0.13(-0.52%) |
Apr 17, 2007 | 25.80 | 25.86 | 25.49 | 25.86 | 983,941 | +0.05(+0.20%) |
Apr 16, 2007 | 25.99 | 26.13 | 25.69 | 25.80 | 514,879 | +0.04(+0.15%) |
Apr 13, 2007 | 25.82 | 25.95 | 25.66 | 25.77 | 1,236,539 | +0.15(+0.58%) |
Apr 12, 2007 | 25.45 | 25.84 | 25.09 | 25.62 | 1,181,237 | -3.20(-11.09%) |
Apr 11, 2007 | 29.07 | 29.17 | 28.63 | 28.81 | 846,088 | -0.13(-0.44%) |
Apr 10, 2007 | 28.86 | 29.19 | 28.82 | 28.94 | 502,523 | +0.15(+0.52%) |
Apr 09, 2007 | 29.08 | 29.14 | 28.69 | 28.79 | 321,791 | -0.13(-0.47%) |
Apr 05, 2007 | 29.19 | 29.27 | 28.89 | 28.93 | 431,326 | -0.15(-0.52%) |
Apr 04, 2007 | 29.14 | 29.39 | 28.90 | 29.08 | 654,936 | +0.02(+0.08%) |
Apr 03, 2007 | 28.57 | 29.11 | 28.55 | 29.05 | 718,654 | +0.68(+2.40%) |
Apr 02, 2007 | 28.04 | 28.43 | 28.01 | 28.37 | 571,316 | +0.45(+1.61%) |
Mar 30, 2007 | 27.53 | 27.92 | 27.53 | 27.92 | 556,222 | +0.39(+1.41%) |
Mar 29, 2007 | 27.18 | 27.68 | 27.12 | 27.53 | 769,814 | +0.58(+2.17%) |
Mar 28, 2007 | 26.97 | 27.32 | 26.73 | 26.95 | 690,335 | -0.04(-0.17%) |
Mar 27, 2007 | 28.00 | 28.00 | 26.97 | 27.00 | 520,690 | -0.23(-0.85%) |
Mar 26, 2007 | 27.77 | 27.77 | 27.13 | 27.23 | 544,066 | -0.62(-2.23%) |
Mar 23, 2007 | 27.85 | 28.10 | 27.77 | 27.85 | 249,658 | +0.03(+0.11%) |
Mar 22, 2007 | 27.95 | 28.15 | 27.77 | 27.82 | 292,938 | -0.15(-0.54%) |
Mar 21, 2007 | 27.43 | 28.15 | 27.18 | 27.97 | 449,091 | +0.54(+1.97%) |
Mar 20, 2007 | 27.25 | 27.56 | 27.18 | 27.43 | 359,994 | +0.21(+0.77%) |
Mar 19, 2007 | 27.00 | 27.34 | 26.88 | 27.22 | 520,022 | +0.28(+1.03%) |
Mar 16, 2007 | 26.99 | 27.12 | 26.55 | 26.94 | 822,711 | -0.04(-0.17%) |
Mar 15, 2007 | 27.08 | 27.31 | 26.78 | 26.99 | 671,767 | -0.03(-0.11%) |
Mar 14, 2007 | 26.58 | 27.02 | 26.34 | 27.02 | 945,470 | +0.34(+1.26%) |
Mar 13, 2007 | 27.62 | 27.40 | 26.61 | 26.68 | 452,698 | -0.94(-3.39%) |
Mar 12, 2007 | 27.39 | 27.86 | 27.33 | 27.62 | 541,662 | -0.12(-0.43%) |
Mar 09, 2007 | 28.07 | 28.26 | 27.55 | 27.74 | 677,778 | -0.04(-0.14%) |
Mar 08, 2007 | 27.61 | 28.05 | 27.34 | 27.77 | 633,564 | +0.35(+1.28%) |
Mar 07, 2007 | 26.97 | 27.70 | 26.95 | 27.42 | 2,999,512 | +0.39(+1.44%) |
Mar 06, 2007 | 26.46 | 27.27 | 26.46 | 27.03 | 1,604,548 | +0.80(+3.05%) |
Mar 05, 2007 | 27.09 | 27.50 | 26.17 | 26.23 | 1,140,896 | -1.54(-5.55%) |
Mar 02, 2007 | 28.46 | 28.57 | 27.74 | 27.77 | 482,620 | -0.81(-2.83%) |
Mar 01, 2007 | 29.00 | 29.16 | 27.75 | 28.58 | 503,688 | -0.42(-1.45%) |
Feb 28, 2007 | 28.67 | 29.63 | 28.39 | 29.00 | 952,149 | +0.33(+1.15%) |
Feb 27, 2007 | 30.24 | 30.69 | 27.74 | 28.67 | 1,213,430 | -2.36(-7.60%) |
Feb 26, 2007 | 31.41 | 31.52 | 30.39 | 31.03 | 392,744 | -0.38(-1.22%) |
Feb 23, 2007 | 31.94 | 31.97 | 31.33 | 31.41 | 218,134 | -0.64(-1.99%) |
Feb 22, 2007 | 32.34 | 32.40 | 31.82 | 32.05 | 221,607 | -0.28(-0.86%) |
Feb 21, 2007 | 32.34 | 32.43 | 32.15 | 32.33 | 251,528 | -0.16(-0.48%) |
Feb 20, 2007 | 31.89 | 32.66 | 31.55 | 32.48 | 349,175 | +0.22(+0.67%) |
Feb 16, 2007 | 32.31 | 32.32 | 31.79 | 32.27 | 314,845 | -0.04(-0.14%) |
Feb 15, 2007 | 32.21 | 32.42 | 32.01 | 32.31 | 276,775 | +0.07(+0.23%) |
Feb 14, 2007 | 32.33 | 32.67 | 32.08 | 32.24 | 505,883 | -0.08(-0.25%) |
Feb 13, 2007 | 31.35 | 32.45 | 31.35 | 32.32 | 523,910 | +0.66(+2.08%) |
Feb 12, 2007 | 31.96 | 32.00 | 31.20 | 31.66 | 440,142 | -0.30(-0.94%) |
Feb 09, 2007 | 32.50 | 32.77 | 31.18 | 31.96 | 705,830 | -0.61(-1.88%) |
Feb 08, 2007 | 32.94 | 33.08 | 32.47 | 32.57 | 227,484 | -0.38(-1.16%) |
Feb 07, 2007 | 32.29 | 32.95 | 32.23 | 32.95 | 488,764 | +0.73(+2.28%) |
Feb 06, 2007 | 31.99 | 32.33 | 31.94 | 32.22 | 219,336 | +0.26(+0.82%) |
Feb 05, 2007 | 31.67 | 32.03 | 31.67 | 31.96 | 358,659 | +0.33(+1.04%) |
Feb 02, 2007 | 32.03 | 32.05 | 31.56 | 31.63 | 325,932 | -0.16(-0.49%) |