Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.36 | 28.16 | 27.29 | 27.50 | 1,059,209 | +0.08(+0.30%) |
Apr 27, 2007 | 27.32 | 27.57 | 27.19 | 27.42 | 536,118 | +0.07(+0.26%) |
Apr 26, 2007 | 27.51 | 27.52 | 27.15 | 27.34 | 467,257 | -0.15(-0.56%) |
Apr 25, 2007 | 27.67 | 27.77 | 27.41 | 27.50 | 313,096 | -0.03(-0.10%) |
Apr 24, 2007 | 27.33 | 27.53 | 27.14 | 27.52 | 387,289 | +0.23(+0.86%) |
Apr 23, 2007 | 27.38 | 27.50 | 27.24 | 27.29 | 290,661 | -0.14(-0.49%) |
Apr 20, 2007 | 27.69 | 27.76 | 27.25 | 27.43 | 537,451 | +0.16(+0.59%) |
Apr 19, 2007 | 27.24 | 27.54 | 26.74 | 27.26 | 667,177 | +0.02(+0.07%) |
Apr 18, 2007 | 27.02 | 27.41 | 26.96 | 27.24 | 576,104 | +0.22(+0.80%) |
Apr 17, 2007 | 26.85 | 27.13 | 26.63 | 27.03 | 557,776 | +0.18(+0.67%) |
Apr 16, 2007 | 26.47 | 26.85 | 26.34 | 26.85 | 587,653 | +0.41(+1.53%) |
Apr 13, 2007 | 26.07 | 26.52 | 25.90 | 26.44 | 667,177 | +0.40(+1.52%) |
Apr 12, 2007 | 25.66 | 26.12 | 25.59 | 26.05 | 834,110 | +0.76(+2.99%) |
Apr 11, 2007 | 25.12 | 25.49 | 25.02 | 25.29 | 976,164 | +0.17(+0.68%) |
Apr 10, 2007 | 24.90 | 25.15 | 24.81 | 25.12 | 406,614 | +0.22(+0.87%) |
Apr 09, 2007 | 24.80 | 25.00 | 24.75 | 24.90 | 438,602 | +0.16(+0.66%) |
Apr 05, 2007 | 24.91 | 24.98 | 24.61 | 24.74 | 396,618 | -0.16(-0.65%) |
Apr 04, 2007 | 25.03 | 25.16 | 24.82 | 24.90 | 380,625 | -0.14(-0.57%) |
Apr 03, 2007 | 24.71 | 25.14 | 24.71 | 25.05 | 666,399 | +0.38(+1.53%) |
Apr 02, 2007 | 24.75 | 25.02 | 24.63 | 24.67 | 721,600 | -0.14(-0.58%) |
Mar 30, 2007 | 25.56 | 26.11 | 24.75 | 24.81 | 1,383,779 | +0.12(+0.47%) |
Mar 29, 2007 | 25.07 | 25.21 | 24.53 | 24.70 | 997,600 | -0.17(-0.69%) |
Mar 28, 2007 | 25.98 | 25.98 | 24.52 | 24.87 | 1,335,576 | -0.75(-2.92%) |
Mar 27, 2007 | 25.93 | 25.94 | 25.08 | 25.62 | 1,114,775 | -0.51(-1.96%) |
Mar 26, 2007 | 27.06 | 27.26 | 25.81 | 26.13 | 1,692,877 | -1.06(-3.91%) |
Mar 23, 2007 | 27.06 | 27.37 | 26.92 | 27.19 | 890,088 | +0.13(+0.47%) |
Mar 22, 2007 | 27.06 | 27.19 | 26.83 | 27.06 | 1,998,311 | +0.23(+0.87%) |
Mar 21, 2007 | 28.86 | 29.18 | 25.96 | 26.83 | 3,125,359 | -2.62(-8.90%) |
Mar 20, 2007 | 29.17 | 29.50 | 28.86 | 29.45 | 671,842 | +0.66(+2.28%) |
Mar 19, 2007 | 28.81 | 29.62 | 28.78 | 28.79 | 1,076,902 | +0.63(+2.24%) |
Mar 16, 2007 | 27.96 | 28.17 | 27.70 | 28.16 | 830,112 | +0.22(+0.77%) |
Mar 15, 2007 | 27.24 | 27.96 | 27.24 | 27.95 | 535,230 | +0.71(+2.61%) |
Mar 14, 2007 | 26.59 | 27.33 | 26.29 | 27.24 | 728,930 | +0.58(+2.16%) |
Mar 13, 2007 | 27.44 | 27.54 | 26.48 | 26.66 | 602,536 | -0.78(-2.85%) |
Mar 12, 2007 | 26.72 | 27.57 | 26.56 | 27.44 | 313,430 | +0.60(+2.25%) |
Mar 09, 2007 | 26.57 | 27.14 | 26.43 | 26.84 | 337,642 | +0.37(+1.39%) |
Mar 08, 2007 | 24.92 | 26.89 | 24.88 | 26.47 | 438,713 | +0.78(+3.05%) |
Mar 07, 2007 | 25.93 | 26.25 | 25.64 | 25.69 | 595,539 | -0.29(-1.11%) |
Mar 06, 2007 | 26.11 | 26.18 | 25.93 | 25.98 | 536,562 | +0.31(+1.19%) |
Mar 05, 2007 | 25.57 | 26.18 | 25.47 | 25.67 | 690,390 | -0.32(-1.25%) |
Mar 02, 2007 | 26.00 | 26.34 | 25.85 | 25.99 | 559,553 | -0.23(-0.89%) |
Mar 01, 2007 | 25.86 | 26.65 | 25.56 | 26.23 | 542,473 | +0.04(+0.17%) |
Feb 28, 2007 | 26.56 | 26.56 | 25.87 | 26.18 | 654,848 | -0.30(-1.12%) |
Feb 27, 2007 | 26.59 | 26.88 | 26.29 | 26.48 | 680,394 | -0.79(-2.91%) |
Feb 26, 2007 | 27.61 | 27.61 | 27.06 | 27.27 | 404,393 | -0.29(-1.05%) |
Feb 23, 2007 | 27.61 | 27.72 | 27.34 | 27.56 | 334,421 | -0.20(-0.71%) |
Feb 22, 2007 | 28.14 | 28.23 | 27.47 | 27.76 | 441,600 | -0.40(-1.41%) |
Feb 21, 2007 | 28.00 | 28.37 | 27.96 | 28.15 | 543,671 | +0.00(+0.00%) |
Feb 20, 2007 | 28.07 | 28.48 | 27.98 | 28.15 | 337,753 | -0.23(-0.79%) |
Feb 16, 2007 | 28.18 | 28.58 | 27.86 | 28.38 | 487,804 | +0.20(+0.70%) |
Feb 15, 2007 | 28.15 | 28.51 | 28.06 | 28.18 | 746,812 | +0.03(+0.10%) |
Feb 14, 2007 | 26.98 | 28.34 | 26.98 | 28.15 | 748,398 | +1.16(+4.30%) |
Feb 13, 2007 | 26.88 | 26.99 | 26.75 | 26.99 | 603,922 | +0.07(+0.27%) |
Feb 12, 2007 | 27.01 | 27.01 | 26.61 | 26.92 | 417,818 | -0.13(-0.47%) |
Feb 09, 2007 | 27.21 | 27.32 | 26.92 | 27.05 | 446,487 | -0.22(-0.79%) |
Feb 08, 2007 | 27.55 | 27.56 | 26.89 | 27.26 | 616,530 | -0.33(-1.21%) |
Feb 07, 2007 | 27.15 | 27.71 | 27.10 | 27.60 | 637,300 | +0.67(+2.47%) |
Feb 06, 2007 | 26.59 | 26.93 | 26.41 | 26.93 | 472,144 | +0.34(+1.29%) |
Feb 05, 2007 | 26.56 | 26.65 | 26.28 | 26.59 | 344,417 | -0.02(-0.07%) |
Feb 02, 2007 | 26.43 | 26.67 | 26.31 | 26.61 | 444,932 | +0.17(+0.65%) |