Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.00 | 29.26 | 28.88 | 29.17 | 35,900 | +0.37(+1.28%) |
Apr 27, 2007 | 28.80 | 28.90 | 28.66 | 28.80 | 69,500 | +0.00(+0.00%) |
Apr 26, 2007 | 29.00 | 29.03 | 28.57 | 28.80 | 164,100 | -0.29(-1.00%) |
Apr 25, 2007 | 29.18 | 29.67 | 28.79 | 29.09 | 202,000 | -0.16(-0.55%) |
Apr 24, 2007 | 30.13 | 30.74 | 29.06 | 29.25 | 74,600 | -0.58(-1.94%) |
Apr 23, 2007 | 30.25 | 30.58 | 29.66 | 29.83 | 137,200 | +0.14(+0.47%) |
Apr 20, 2007 | 29.49 | 30.13 | 29.49 | 29.69 | 197,500 | +0.60(+2.06%) |
Apr 19, 2007 | 28.74 | 29.23 | 28.55 | 29.09 | 114,200 | +0.28(+0.97%) |
Apr 18, 2007 | 29.20 | 29.25 | 28.55 | 28.81 | 232,400 | -0.49(-1.67%) |
Apr 17, 2007 | 29.03 | 29.53 | 29.03 | 29.30 | 63,700 | -0.22(-0.75%) |
Apr 16, 2007 | 29.49 | 30.35 | 29.25 | 29.52 | 192,300 | -0.38(-1.27%) |
Apr 13, 2007 | 30.22 | 30.40 | 29.75 | 29.90 | 98,600 | -0.23(-0.76%) |
Apr 12, 2007 | 29.33 | 30.13 | 29.27 | 30.13 | 99,000 | +0.17(+0.57%) |
Apr 11, 2007 | 30.15 | 30.33 | 29.84 | 29.96 | 255,600 | -0.30(-0.99%) |
Apr 10, 2007 | 30.15 | 31.15 | 29.76 | 30.26 | 247,600 | +0.03(+0.10%) |
Apr 09, 2007 | 30.30 | 30.50 | 30.00 | 30.23 | 66,900 | -0.12(-0.40%) |
Apr 05, 2007 | 30.49 | 30.65 | 30.33 | 30.35 | 158,400 | -0.06(-0.20%) |
Apr 04, 2007 | 30.46 | 30.59 | 29.85 | 30.41 | 220,100 | +0.17(+0.56%) |
Apr 03, 2007 | 29.33 | 30.75 | 29.33 | 30.24 | 398,500 | +1.03(+3.53%) |
Apr 02, 2007 | 29.25 | 29.49 | 28.95 | 29.21 | 187,400 | +0.10(+0.34%) |
Mar 30, 2007 | 29.31 | 29.76 | 28.79 | 29.11 | 328,800 | -0.09(-0.31%) |
Mar 29, 2007 | 28.00 | 29.30 | 27.82 | 29.20 | 190,000 | +1.36(+4.89%) |
Mar 28, 2007 | 28.39 | 28.62 | 27.57 | 27.84 | 108,300 | -0.78(-2.73%) |
Mar 27, 2007 | 28.96 | 29.50 | 28.60 | 28.62 | 26,400 | -0.28(-0.97%) |
Mar 26, 2007 | 29.13 | 29.85 | 28.75 | 28.90 | 138,900 | -0.21(-0.72%) |
Mar 23, 2007 | 27.83 | 29.70 | 27.59 | 29.11 | 1,008,100 | +1.30(+4.67%) |
Mar 22, 2007 | 26.35 | 27.85 | 26.12 | 27.81 | 146,600 | +0.49(+1.79%) |
Mar 21, 2007 | 27.40 | 27.40 | 26.95 | 27.32 | 376,900 | +0.17(+0.63%) |
Mar 20, 2007 | 27.20 | 27.52 | 26.75 | 27.15 | 111,700 | +0.15(+0.56%) |
Mar 19, 2007 | 27.60 | 27.66 | 26.95 | 27.00 | 318,000 | -0.20(-0.74%) |
Mar 16, 2007 | 27.23 | 27.67 | 27.09 | 27.20 | 306,900 | -0.01(-0.04%) |
Mar 15, 2007 | 27.25 | 27.63 | 26.95 | 27.21 | 380,900 | +0.34(+1.27%) |
Mar 14, 2007 | 26.40 | 26.90 | 26.33 | 26.87 | 76,100 | +0.41(+1.55%) |
Mar 13, 2007 | 27.13 | 27.67 | 26.45 | 26.46 | 150,400 | -0.67(-2.47%) |
Mar 12, 2007 | 26.75 | 27.29 | 26.70 | 27.13 | 749,100 | +0.58(+2.18%) |
Mar 09, 2007 | 26.20 | 26.81 | 26.20 | 26.55 | 96,800 | +0.57(+2.19%) |
Mar 08, 2007 | 26.38 | 26.63 | 25.85 | 25.98 | 75,900 | -0.17(-0.65%) |
Mar 07, 2007 | 26.34 | 26.45 | 26.13 | 26.15 | 89,400 | -0.23(-0.87%) |
Mar 06, 2007 | 26.65 | 27.70 | 26.13 | 26.38 | 248,700 | -0.04(-0.15%) |
Mar 05, 2007 | 26.70 | 26.71 | 26.31 | 26.42 | 59,500 | -0.53(-1.97%) |
Mar 02, 2007 | 27.10 | 27.13 | 26.36 | 26.95 | 66,800 | -0.18(-0.66%) |
Mar 01, 2007 | 27.55 | 27.85 | 27.12 | 27.13 | 258,750 | -0.77(-2.76%) |
Feb 28, 2007 | 26.70 | 28.02 | 26.12 | 27.90 | 325,800 | +1.15(+4.30%) |
Feb 27, 2007 | 26.52 | 27.10 | 25.26 | 26.75 | 229,500 | -0.50(-1.83%) |
Feb 26, 2007 | 27.04 | 27.98 | 27.01 | 27.25 | 395,500 | +0.21(+0.78%) |
Feb 23, 2007 | 26.85 | 27.22 | 26.30 | 27.04 | 276,100 | +0.14(+0.52%) |
Feb 22, 2007 | 26.98 | 27.00 | 26.78 | 26.90 | 195,200 | +0.10(+0.37%) |
Feb 21, 2007 | 26.65 | 26.90 | 26.52 | 26.80 | 75,400 | -0.07(-0.26%) |
Feb 20, 2007 | 26.18 | 27.68 | 25.89 | 26.87 | 489,600 | +0.82(+3.15%) |
Feb 16, 2007 | 26.37 | 26.44 | 25.90 | 26.05 | 367,100 | -0.40(-1.51%) |
Feb 15, 2007 | 26.28 | 26.60 | 26.28 | 26.45 | 246,300 | +0.32(+1.22%) |
Feb 14, 2007 | 25.49 | 26.13 | 25.25 | 26.13 | 219,500 | +0.53(+2.07%) |
Feb 13, 2007 | 25.70 | 25.76 | 25.50 | 25.60 | 269,400 | -0.05(-0.19%) |
Feb 12, 2007 | 25.65 | 25.90 | 25.26 | 25.65 | 212,750 | -0.23(-0.89%) |
Feb 09, 2007 | 26.00 | 26.08 | 25.85 | 25.88 | 43,800 | -0.12(-0.46%) |
Feb 08, 2007 | 26.55 | 26.67 | 25.58 | 26.00 | 588,000 | -0.50(-1.89%) |
Feb 07, 2007 | 26.95 | 26.95 | 26.34 | 26.50 | 180,000 | -0.49(-1.82%) |
Feb 06, 2007 | 26.90 | 27.00 | 26.38 | 26.99 | 173,100 | -0.07(-0.26%) |
Feb 05, 2007 | 26.98 | 27.15 | 26.83 | 27.06 | 336,600 | +0.15(+0.56%) |
Feb 02, 2007 | 26.95 | 27.00 | 26.78 | 26.91 | 210,500 | +0.05(+0.19%) |
Feb 01, 2007 | 26.60 | 27.13 | 26.48 | 26.86 | 171,800 | +0.31(+1.17%) |
Jan 31, 2007 | 26.37 | 26.57 | 26.13 | 26.55 | 156,400 | +0.10(+0.38%) |
Jan 30, 2007 | 26.15 | 26.79 | 26.00 | 26.45 | 319,600 | +0.55(+2.12%) |
Jan 29, 2007 | 26.02 | 26.28 | 25.25 | 25.90 | 84,700 | -0.04(-0.15%) |
Jan 26, 2007 | 26.70 | 26.70 | 25.54 | 25.94 | 705,300 | -0.58(-2.19%) |
Jan 25, 2007 | 27.15 | 27.35 | 26.49 | 26.52 | 185,900 | -0.58(-2.14%) |
Jan 24, 2007 | 26.29 | 27.19 | 26.25 | 27.10 | 289,200 | +0.81(+3.08%) |
Jan 23, 2007 | 25.20 | 26.56 | 24.95 | 26.29 | 272,600 | +0.84(+3.30%) |
Jan 22, 2007 | 25.41 | 25.57 | 23.86 | 25.45 | 142,800 | -0.15(-0.59%) |
Jan 19, 2007 | 25.90 | 25.90 | 25.25 | 25.60 | 205,800 | -0.40(-1.54%) |
Jan 18, 2007 | 26.30 | 26.39 | 25.79 | 26.00 | 78,700 | -0.42(-1.59%) |
Jan 17, 2007 | 26.50 | 26.82 | 26.16 | 26.42 | 355,700 | -0.38(-1.42%) |
Jan 16, 2007 | 27.13 | 27.25 | 26.52 | 26.80 | 577,200 | -0.12(-0.45%) |
Jan 12, 2007 | 27.01 | 27.12 | 26.62 | 26.92 | 245,900 | -0.15(-0.55%) |
Jan 11, 2007 | 26.25 | 27.19 | 26.25 | 27.07 | 913,100 | +0.92(+3.52%) |
Jan 10, 2007 | 25.85 | 28.00 | 25.58 | 26.15 | 555,800 | +0.40(+1.55%) |
Jan 09, 2007 | 25.50 | 26.28 | 24.85 | 25.75 | 624,100 | +0.81(+3.25%) |
Jan 08, 2007 | 24.06 | 25.00 | 23.86 | 24.94 | 338,000 | +0.83(+3.44%) |
Jan 05, 2007 | 23.35 | 24.15 | 23.35 | 24.11 | 330,700 | +0.66(+2.81%) |
Jan 04, 2007 | 22.75 | 23.52 | 22.75 | 23.45 | 157,600 | +0.10(+0.43%) |
Jan 03, 2007 | 23.51 | 24.14 | 23.25 | 23.35 | 536,900 | +0.17(+0.73%) |
Dec 29, 2006 | 22.61 | 23.37 | 22.59 | 23.18 | 206,900 | +0.47(+2.07%) |
Dec 28, 2006 | 22.97 | 22.97 | 22.60 | 22.71 | 443,800 | -0.04(-0.18%) |
Dec 27, 2006 | 22.20 | 22.85 | 22.13 | 22.75 | 67,300 | +0.51(+2.29%) |
Dec 26, 2006 | 22.30 | 22.35 | 22.10 | 22.24 | 231,600 | -0.14(-0.63%) |
Dec 22, 2006 | 22.40 | 22.70 | 22.35 | 22.38 | 196,500 | -0.23(-1.02%) |
Dec 21, 2006 | 22.65 | 23.00 | 22.36 | 22.61 | 100,600 | -0.29(-1.27%) |
Dec 20, 2006 | 22.88 | 23.07 | 22.45 | 22.90 | 123,800 | +0.17(+0.75%) |
Dec 19, 2006 | 22.80 | 22.80 | 22.35 | 22.73 | 146,500 | -0.15(-0.66%) |
Dec 18, 2006 | 22.63 | 23.00 | 22.45 | 22.88 | 116,800 | +0.00(+0.00%) |
Dec 15, 2006 | 22.65 | 22.95 | 22.31 | 22.88 | 482,500 | +0.13(+0.57%) |
Dec 14, 2006 | 23.00 | 23.01 | 22.50 | 22.75 | 626,500 | -0.20(-0.87%) |
Dec 13, 2006 | 23.25 | 23.26 | 22.60 | 22.95 | 1,048,200 | -0.30(-1.29%) |
Dec 12, 2006 | 23.22 | 23.40 | 23.22 | 23.25 | 109,900 | -0.08(-0.34%) |
Dec 11, 2006 | 23.30 | 23.46 | 23.26 | 23.33 | 302,200 | +0.03(+0.13%) |
Dec 08, 2006 | 23.17 | 23.39 | 23.08 | 23.30 | 195,600 | +0.04(+0.17%) |
Dec 07, 2006 | 22.66 | 23.35 | 22.66 | 23.26 | 314,000 | +0.60(+2.65%) |
Dec 06, 2006 | 22.63 | 22.70 | 22.57 | 22.66 | 74,400 | +0.03(+0.13%) |
Dec 05, 2006 | 22.40 | 22.63 | 22.33 | 22.63 | 234,400 | +0.00(+0.00%) |
Dec 04, 2006 | 22.65 | 22.74 | 22.49 | 22.63 | 470,000 | -0.14(-0.61%) |
Dec 01, 2006 | 22.58 | 22.94 | 22.52 | 22.77 | 217,400 | +0.07(+0.31%) |
Nov 30, 2006 | 22.50 | 23.00 | 22.45 | 22.70 | 394,700 | +0.18(+0.80%) |
Nov 29, 2006 | 23.18 | 23.18 | 22.45 | 22.52 | 917,700 | -0.43(-1.87%) |
Nov 28, 2006 | 22.85 | 23.05 | 22.84 | 22.95 | 629,200 | +0.10(+0.44%) |
Nov 27, 2006 | 23.00 | 23.10 | 22.70 | 22.85 | 374,100 | -0.10(-0.44%) |
Nov 24, 2006 | 22.50 | 22.95 | 22.40 | 22.95 | 221,300 | +0.25(+1.10%) |
Nov 22, 2006 | 23.00 | 23.14 | 21.85 | 22.70 | 5,185,600 | -0.32(-1.39%) |