Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.75 | 28.77 | 28.31 | 28.32 | 3,195,595 | -0.43(-1.51%) |
Apr 27, 2007 | 28.63 | 28.77 | 28.32 | 28.75 | 1,892,412 | +0.12(+0.43%) |
Apr 26, 2007 | 28.71 | 28.83 | 28.51 | 28.63 | 1,906,025 | -0.22(-0.77%) |
Apr 25, 2007 | 28.59 | 28.89 | 28.59 | 28.85 | 2,129,010 | +0.29(+1.01%) |
Apr 24, 2007 | 28.79 | 28.90 | 28.41 | 28.56 | 2,590,053 | -0.30(-1.05%) |
Apr 23, 2007 | 28.82 | 29.03 | 28.77 | 28.87 | 2,910,756 | -0.09(-0.31%) |
Apr 20, 2007 | 29.08 | 29.08 | 28.75 | 28.95 | 4,661,644 | -0.10(-0.33%) |
Apr 19, 2007 | 27.52 | 29.20 | 27.29 | 29.05 | 7,472,110 | +1.76(+6.46%) |
Apr 18, 2007 | 27.23 | 27.37 | 27.04 | 27.29 | 3,397,528 | +0.05(+0.20%) |
Apr 17, 2007 | 27.70 | 27.70 | 27.22 | 27.23 | 2,530,279 | -0.51(-1.84%) |
Apr 16, 2007 | 27.43 | 27.78 | 27.38 | 27.75 | 1,753,276 | +0.43(+1.56%) |
Apr 13, 2007 | 27.45 | 27.45 | 27.22 | 27.32 | 1,023,962 | -0.14(-0.50%) |
Apr 12, 2007 | 27.17 | 27.46 | 27.01 | 27.46 | 1,593,132 | +0.31(+1.13%) |
Apr 11, 2007 | 27.36 | 27.42 | 27.06 | 27.15 | 2,268,831 | -0.13(-0.47%) |
Apr 10, 2007 | 27.55 | 27.57 | 27.17 | 27.28 | 2,224,909 | -0.35(-1.28%) |
Apr 09, 2007 | 27.62 | 28.01 | 27.50 | 27.63 | 1,777,640 | +0.29(+1.06%) |
Apr 05, 2007 | 27.33 | 27.42 | 27.25 | 27.34 | 1,636,001 | -0.10(-0.36%) |
Apr 04, 2007 | 27.40 | 27.51 | 27.30 | 27.44 | 1,363,533 | +0.05(+0.17%) |
Apr 03, 2007 | 27.26 | 27.50 | 27.10 | 27.40 | 1,641,978 | +0.23(+0.86%) |
Apr 02, 2007 | 27.05 | 27.21 | 26.91 | 27.16 | 1,813,765 | +0.11(+0.40%) |
Mar 30, 2007 | 27.14 | 27.42 | 26.83 | 27.05 | 2,841,914 | -0.12(-0.42%) |
Mar 29, 2007 | 27.41 | 27.48 | 26.92 | 27.17 | 2,394,799 | -0.03(-0.11%) |
Mar 28, 2007 | 27.50 | 27.50 | 27.10 | 27.20 | 1,814,545 | -0.34(-1.24%) |
Mar 27, 2007 | 27.61 | 27.70 | 27.43 | 27.54 | 1,716,047 | -0.27(-0.98%) |
Mar 26, 2007 | 27.79 | 27.82 | 27.33 | 27.82 | 1,880,348 | +0.00(+0.01%) |
Mar 23, 2007 | 27.56 | 27.86 | 27.52 | 27.81 | 2,044,546 | +0.15(+0.56%) |
Mar 22, 2007 | 27.76 | 27.78 | 27.59 | 27.66 | 2,354,482 | -0.10(-0.36%) |
Mar 21, 2007 | 27.27 | 27.80 | 27.20 | 27.76 | 2,538,335 | +0.35(+1.29%) |
Mar 20, 2007 | 27.13 | 27.50 | 27.13 | 27.40 | 4,767,921 | +0.35(+1.29%) |
Mar 19, 2007 | 26.57 | 27.08 | 26.50 | 27.05 | 4,371,868 | +0.49(+1.84%) |
Mar 16, 2007 | 26.53 | 26.74 | 26.30 | 26.57 | 2,828,372 | +0.02(+0.09%) |
Mar 15, 2007 | 26.28 | 26.68 | 26.27 | 26.54 | 1,903,008 | +0.28(+1.05%) |
Mar 14, 2007 | 26.15 | 26.33 | 25.74 | 26.27 | 2,961,435 | +0.18(+0.68%) |
Mar 13, 2007 | 26.44 | 26.78 | 26.02 | 26.09 | 6,124,284 | -0.35(-1.32%) |
Mar 12, 2007 | 26.25 | 26.57 | 26.09 | 26.44 | 3,665,214 | +0.28(+1.09%) |
Mar 09, 2007 | 25.74 | 26.21 | 25.72 | 26.15 | 3,019,130 | +0.57(+2.21%) |
Mar 08, 2007 | 25.30 | 25.71 | 25.26 | 25.59 | 1,823,121 | +0.38(+1.50%) |
Mar 07, 2007 | 25.26 | 25.40 | 25.15 | 25.21 | 1,514,373 | -0.15(-0.58%) |
Mar 06, 2007 | 25.18 | 25.48 | 25.11 | 25.36 | 2,226,131 | +0.31(+1.24%) |
Mar 05, 2007 | 25.20 | 25.38 | 24.96 | 25.05 | 2,325,486 | -0.15(-0.61%) |
Mar 02, 2007 | 25.31 | 25.43 | 25.09 | 25.20 | 3,403,506 | -0.19(-0.76%) |
Mar 01, 2007 | 25.28 | 25.57 | 24.90 | 25.39 | 2,253,578 | -0.10(-0.39%) |
Feb 28, 2007 | 25.43 | 25.83 | 25.40 | 25.49 | 3,191,956 | +0.06(+0.24%) |
Feb 27, 2007 | 26.00 | 26.00 | 24.95 | 25.43 | 3,513,699 | -0.73(-2.81%) |
Feb 26, 2007 | 26.24 | 26.34 | 26.03 | 26.16 | 2,318,355 | +0.10(+0.38%) |
Feb 23, 2007 | 25.95 | 26.11 | 25.75 | 26.07 | 2,050,264 | +0.12(+0.45%) |
Feb 22, 2007 | 26.36 | 26.37 | 25.91 | 25.95 | 1,789,075 | -0.32(-1.22%) |
Feb 21, 2007 | 26.20 | 26.30 | 26.05 | 26.27 | 1,817,403 | +0.03(+0.10%) |
Feb 20, 2007 | 26.04 | 26.34 | 25.76 | 26.24 | 2,002,444 | -0.00(-0.01%) |
Feb 16, 2007 | 26.47 | 26.55 | 26.20 | 26.25 | 2,126,411 | -0.18(-0.68%) |
Feb 15, 2007 | 26.32 | 26.47 | 26.32 | 26.43 | 1,133,635 | +0.03(+0.10%) |
Feb 14, 2007 | 26.34 | 26.47 | 26.19 | 26.40 | 1,629,420 | -0.08(-0.29%) |
Feb 13, 2007 | 26.31 | 26.58 | 26.28 | 26.48 | 2,209,506 | +0.33(+1.27%) |
Feb 12, 2007 | 26.16 | 26.48 | 26.13 | 26.15 | 2,117,840 | +0.02(+0.07%) |
Feb 09, 2007 | 26.11 | 26.33 | 26.10 | 26.13 | 1,921,359 | +0.12(+0.44%) |
Feb 08, 2007 | 26.19 | 26.28 | 26.00 | 26.01 | 1,381,569 | -0.28(-1.08%) |
Feb 07, 2007 | 26.16 | 26.34 | 26.16 | 26.30 | 2,037,789 | +0.16(+0.62%) |
Feb 06, 2007 | 25.81 | 26.17 | 25.81 | 26.13 | 2,125,892 | +0.33(+1.27%) |
Feb 05, 2007 | 25.93 | 25.97 | 25.70 | 25.81 | 1,547,379 | -0.25(-0.94%) |
Feb 02, 2007 | 26.11 | 26.18 | 25.86 | 26.05 | 2,100,422 | -0.04(-0.16%) |