Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.83 | 28.99 | 28.34 | 28.38 | 5,708,315 | -0.46(-1.59%) |
Apr 27, 2007 | 28.22 | 28.85 | 28.22 | 28.84 | 9,746,446 | +0.43(+1.53%) |
Apr 26, 2007 | 27.29 | 28.47 | 27.15 | 28.41 | 10,937,499 | +0.85(+3.10%) |
Apr 25, 2007 | 27.31 | 27.59 | 26.99 | 27.55 | 7,627,778 | +0.36(+1.32%) |
Apr 24, 2007 | 26.90 | 27.50 | 26.81 | 27.19 | 8,666,490 | +0.31(+1.13%) |
Apr 23, 2007 | 26.84 | 27.05 | 26.62 | 26.89 | 5,468,499 | +0.24(+0.92%) |
Apr 20, 2007 | 27.25 | 27.25 | 26.48 | 26.64 | 8,407,800 | -0.20(-0.74%) |
Apr 19, 2007 | 26.75 | 27.15 | 26.61 | 26.84 | 5,410,957 | -0.21(-0.79%) |
Apr 18, 2007 | 26.80 | 27.29 | 26.63 | 27.05 | 4,656,403 | +0.09(+0.34%) |
Apr 17, 2007 | 27.29 | 27.44 | 26.81 | 26.96 | 5,209,430 | -0.37(-1.34%) |
Apr 16, 2007 | 27.47 | 27.81 | 27.17 | 27.33 | 3,839,141 | -0.06(-0.22%) |
Apr 13, 2007 | 27.20 | 27.47 | 26.82 | 27.39 | 4,987,927 | +0.24(+0.90%) |
Apr 12, 2007 | 26.59 | 27.40 | 26.46 | 27.15 | 6,443,859 | +0.32(+1.19%) |
Apr 11, 2007 | 27.17 | 27.22 | 26.77 | 26.83 | 4,909,762 | -0.34(-1.26%) |
Apr 10, 2007 | 27.45 | 27.46 | 26.63 | 27.17 | 10,216,215 | -0.34(-1.25%) |
Apr 09, 2007 | 28.02 | 28.02 | 27.46 | 27.51 | 5,227,872 | -0.34(-1.21%) |
Apr 05, 2007 | 27.60 | 27.85 | 27.23 | 27.85 | 4,033,723 | +0.20(+0.72%) |
Apr 04, 2007 | 27.72 | 27.91 | 27.55 | 27.65 | 4,126,800 | -0.13(-0.47%) |
Apr 03, 2007 | 27.46 | 27.97 | 27.17 | 27.78 | 7,628,760 | +0.39(+1.42%) |
Apr 02, 2007 | 27.83 | 27.90 | 26.87 | 27.39 | 6,893,084 | -0.47(-1.67%) |
Mar 30, 2007 | 27.84 | 28.05 | 27.62 | 27.86 | 6,054,596 | +0.10(+0.36%) |
Mar 29, 2007 | 27.92 | 28.09 | 27.54 | 27.76 | 6,367,843 | -0.02(-0.08%) |
Mar 28, 2007 | 28.84 | 28.93 | 27.75 | 27.78 | 8,984,533 | -1.22(-4.21%) |
Mar 27, 2007 | 29.24 | 29.32 | 28.79 | 29.00 | 4,705,072 | -0.38(-1.30%) |
Mar 26, 2007 | 29.08 | 29.39 | 28.79 | 29.38 | 3,601,790 | +0.30(+1.02%) |
Mar 23, 2007 | 29.22 | 29.59 | 29.05 | 29.08 | 7,517,759 | +0.37(+1.27%) |
Mar 22, 2007 | 29.14 | 29.14 | 28.57 | 28.72 | 4,076,995 | -0.25(-0.87%) |
Mar 21, 2007 | 28.15 | 28.97 | 27.75 | 28.97 | 8,383,373 | +0.88(+3.15%) |
Mar 20, 2007 | 27.75 | 28.18 | 27.69 | 28.08 | 4,686,738 | +0.34(+1.24%) |
Mar 19, 2007 | 28.12 | 28.18 | 27.43 | 27.74 | 6,132,081 | -0.27(-0.95%) |
Mar 16, 2007 | 27.88 | 28.05 | 27.58 | 28.01 | 6,489,934 | +0.13(+0.46%) |
Mar 15, 2007 | 27.58 | 27.93 | 27.58 | 27.88 | 6,359,700 | +0.19(+0.69%) |
Mar 14, 2007 | 27.76 | 27.86 | 27.03 | 27.69 | 10,982,308 | +0.11(+0.39%) |
Mar 13, 2007 | 29.16 | 29.05 | 27.56 | 27.58 | 10,627,412 | -1.58(-5.41%) |
Mar 12, 2007 | 29.00 | 29.40 | 28.68 | 29.16 | 6,256,433 | +0.41(+1.43%) |
Mar 09, 2007 | 28.97 | 29.00 | 28.41 | 28.75 | 4,215,595 | -0.02(-0.08%) |
Mar 08, 2007 | 28.18 | 29.17 | 28.11 | 28.77 | 6,905,577 | +0.95(+3.43%) |
Mar 07, 2007 | 28.24 | 28.39 | 27.78 | 27.82 | 6,339,797 | -0.64(-2.25%) |
Mar 06, 2007 | 28.25 | 28.70 | 28.08 | 28.46 | 4,742,300 | +0.39(+1.39%) |
Mar 05, 2007 | 28.26 | 28.55 | 28.05 | 28.07 | 4,975,810 | -0.40(-1.39%) |
Mar 02, 2007 | 28.95 | 29.18 | 28.47 | 28.47 | 4,676,169 | -0.63(-2.18%) |
Mar 01, 2007 | 28.79 | 29.50 | 28.36 | 29.10 | 5,441,210 | -0.40(-1.34%) |
Feb 28, 2007 | 29.02 | 29.66 | 28.60 | 29.50 | 8,678,173 | +0.70(+2.44%) |
Feb 27, 2007 | 29.95 | 29.95 | 28.79 | 28.79 | 7,533,200 | -1.45(-4.79%) |
Feb 26, 2007 | 30.78 | 30.82 | 30.08 | 30.24 | 5,321,808 | -0.34(-1.10%) |
Feb 23, 2007 | 30.45 | 30.78 | 30.27 | 30.58 | 5,096,455 | +0.16(+0.53%) |
Feb 22, 2007 | 30.65 | 30.79 | 30.06 | 30.42 | 4,509,390 | -0.17(-0.55%) |
Feb 21, 2007 | 30.66 | 30.98 | 30.38 | 30.59 | 6,069,290 | -0.30(-0.96%) |
Feb 20, 2007 | 30.52 | 30.88 | 30.33 | 30.88 | 6,830,950 | +0.37(+1.20%) |
Feb 16, 2007 | 30.61 | 30.76 | 30.31 | 30.52 | 5,641,435 | -0.22(-0.72%) |
Feb 15, 2007 | 29.39 | 30.83 | 29.39 | 30.74 | 18,344,710 | +1.44(+4.92%) |
Feb 14, 2007 | 28.53 | 29.37 | 28.26 | 29.30 | 8,082,933 | +0.82(+2.87%) |
Feb 13, 2007 | 28.82 | 28.92 | 28.37 | 28.48 | 4,985,551 | -0.32(-1.11%) |
Feb 12, 2007 | 28.76 | 28.98 | 28.61 | 28.80 | 3,446,365 | +0.05(+0.16%) |
Feb 09, 2007 | 29.29 | 29.36 | 28.65 | 28.76 | 3,306,344 | -0.41(-1.41%) |
Feb 08, 2007 | 29.14 | 29.27 | 28.74 | 29.17 | 4,304,898 | +0.09(+0.31%) |
Feb 07, 2007 | 28.48 | 29.13 | 28.39 | 29.08 | 5,431,210 | +0.76(+2.69%) |
Feb 06, 2007 | 28.69 | 28.76 | 27.92 | 28.31 | 4,534,120 | -0.31(-1.07%) |
Feb 05, 2007 | 28.35 | 28.76 | 28.06 | 28.62 | 4,891,541 | +0.14(+0.51%) |
Feb 02, 2007 | 28.57 | 28.60 | 28.12 | 28.47 | 3,948,748 | +0.02(+0.05%) |