Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.93 | 28.46 | 27.51 | 27.85 | 938,990 | -0.01(-0.04%) |
Apr 27, 2007 | 27.52 | 27.91 | 27.14 | 27.86 | 792,145 | +0.34(+1.24%) |
Apr 26, 2007 | 25.85 | 27.52 | 25.85 | 27.52 | 1,248,614 | +1.25(+4.76%) |
Apr 25, 2007 | 25.64 | 26.47 | 25.64 | 26.27 | 2,751,545 | -1.44(-5.20%) |
Apr 24, 2007 | 27.70 | 28.05 | 27.67 | 27.71 | 348,134 | -0.23(-0.82%) |
Apr 23, 2007 | 28.31 | 28.31 | 27.54 | 27.94 | 345,782 | -0.21(-0.75%) |
Apr 20, 2007 | 27.56 | 28.37 | 27.56 | 28.15 | 643,294 | +0.73(+2.66%) |
Apr 19, 2007 | 27.15 | 27.80 | 27.15 | 27.42 | 314,417 | +0.03(+0.11%) |
Apr 18, 2007 | 27.32 | 27.53 | 27.05 | 27.39 | 178,546 | -0.11(-0.40%) |
Apr 17, 2007 | 27.23 | 27.56 | 27.23 | 27.50 | 280,634 | +0.24(+0.88%) |
Apr 16, 2007 | 26.80 | 27.80 | 26.80 | 27.26 | 458,711 | +0.55(+2.06%) |
Apr 13, 2007 | 26.60 | 26.90 | 26.54 | 26.71 | 405,488 | +0.06(+0.23%) |
Apr 12, 2007 | 26.64 | 26.76 | 26.42 | 26.65 | 259,843 | -0.11(-0.41%) |
Apr 11, 2007 | 26.99 | 27.00 | 26.53 | 26.76 | 213,239 | -0.17(-0.63%) |
Apr 10, 2007 | 26.54 | 27.08 | 26.54 | 26.93 | 297,347 | +0.33(+1.24%) |
Apr 09, 2007 | 27.13 | 27.13 | 26.58 | 26.60 | 200,343 | -0.36(-1.34%) |
Apr 05, 2007 | 26.91 | 27.21 | 26.82 | 26.96 | 350,109 | +0.10(+0.37%) |
Apr 04, 2007 | 26.86 | 26.99 | 26.74 | 26.86 | 283,109 | -0.04(-0.15%) |
Apr 03, 2007 | 27.09 | 27.18 | 26.83 | 26.90 | 277,411 | -0.13(-0.48%) |
Apr 02, 2007 | 27.00 | 27.47 | 26.82 | 27.03 | 390,260 | +0.17(+0.63%) |
Mar 30, 2007 | 27.39 | 27.63 | 26.67 | 26.86 | 412,913 | -0.56(-2.04%) |
Mar 29, 2007 | 27.69 | 27.72 | 27.16 | 27.42 | 204,690 | -0.08(-0.29%) |
Mar 28, 2007 | 27.86 | 28.05 | 27.44 | 27.50 | 410,138 | -0.39(-1.40%) |
Mar 27, 2007 | 27.67 | 28.09 | 27.43 | 27.89 | 356,183 | +0.19(+0.69%) |
Mar 26, 2007 | 27.43 | 27.74 | 27.21 | 27.70 | 350,204 | +0.31(+1.13%) |
Mar 23, 2007 | 27.47 | 27.96 | 27.17 | 27.39 | 474,136 | -0.01(-0.04%) |
Mar 22, 2007 | 26.90 | 27.45 | 26.64 | 27.40 | 505,330 | +0.60(+2.24%) |
Mar 21, 2007 | 26.35 | 26.84 | 26.26 | 26.80 | 365,704 | +0.45(+1.71%) |
Mar 20, 2007 | 26.20 | 26.45 | 25.97 | 26.35 | 383,238 | +0.25(+0.96%) |
Mar 19, 2007 | 26.25 | 26.54 | 26.05 | 26.10 | 331,122 | +0.11(+0.42%) |
Mar 16, 2007 | 26.39 | 26.39 | 25.84 | 25.99 | 424,580 | -0.41(-1.55%) |
Mar 15, 2007 | 26.00 | 26.51 | 25.92 | 26.40 | 424,223 | +0.44(+1.69%) |
Mar 14, 2007 | 25.52 | 26.04 | 25.50 | 25.96 | 258,549 | +0.33(+1.29%) |
Mar 13, 2007 | 26.37 | 26.42 | 25.57 | 25.63 | 472,250 | -0.74(-2.81%) |
Mar 12, 2007 | 26.08 | 26.41 | 25.94 | 26.37 | 323,490 | +0.06(+0.23%) |
Mar 09, 2007 | 26.33 | 26.40 | 26.15 | 26.31 | 836,357 | +0.16(+0.61%) |
Mar 08, 2007 | 27.31 | 27.48 | 25.08 | 26.15 | 1,451,714 | -0.96(-3.54%) |
Mar 07, 2007 | 27.15 | 27.50 | 26.80 | 27.11 | 357,186 | -0.01(-0.04%) |
Mar 06, 2007 | 26.68 | 27.18 | 26.45 | 27.12 | 560,142 | +0.72(+2.73%) |
Mar 05, 2007 | 26.18 | 26.76 | 25.91 | 26.40 | 569,209 | -0.01(-0.04%) |
Mar 02, 2007 | 27.28 | 27.55 | 26.39 | 26.41 | 535,400 | -1.07(-3.89%) |
Mar 01, 2007 | 27.01 | 27.88 | 27.01 | 27.48 | 409,897 | +0.15(+0.55%) |
Feb 28, 2007 | 27.87 | 28.09 | 27.09 | 27.33 | 447,126 | -0.62(-2.22%) |
Feb 27, 2007 | 28.26 | 28.75 | 27.68 | 27.95 | 495,055 | -0.60(-2.10%) |
Feb 26, 2007 | 28.85 | 28.85 | 28.22 | 28.55 | 351,570 | -0.13(-0.45%) |
Feb 23, 2007 | 28.25 | 28.88 | 28.12 | 28.68 | 321,787 | +0.33(+1.16%) |
Feb 22, 2007 | 28.25 | 28.74 | 28.10 | 28.35 | 347,629 | +0.07(+0.25%) |
Feb 21, 2007 | 29.00 | 29.38 | 27.92 | 28.28 | 1,281,432 | +0.28(+1.00%) |
Feb 20, 2007 | 27.89 | 28.11 | 27.64 | 28.00 | 662,054 | +0.18(+0.65%) |
Feb 16, 2007 | 27.16 | 27.96 | 27.10 | 27.82 | 536,054 | +0.66(+2.43%) |
Feb 15, 2007 | 27.32 | 27.50 | 26.99 | 27.16 | 956,846 | -0.18(-0.66%) |
Feb 14, 2007 | 27.64 | 27.84 | 27.22 | 27.34 | 511,510 | -0.33(-1.19%) |
Feb 13, 2007 | 28.61 | 28.81 | 27.62 | 27.67 | 385,082 | -0.93(-3.25%) |
Feb 12, 2007 | 28.50 | 28.75 | 28.20 | 28.60 | 209,712 | -0.03(-0.10%) |
Feb 09, 2007 | 28.95 | 28.95 | 28.02 | 28.63 | 300,043 | -0.40(-1.38%) |
Feb 08, 2007 | 29.52 | 29.52 | 28.90 | 29.03 | 245,298 | -0.48(-1.63%) |
Feb 07, 2007 | 29.90 | 30.18 | 29.43 | 29.51 | 325,575 | -0.49(-1.63%) |
Feb 06, 2007 | 29.10 | 30.05 | 28.98 | 30.00 | 474,863 | +0.95(+3.27%) |
Feb 05, 2007 | 29.13 | 29.35 | 28.92 | 29.05 | 216,927 | +0.05(+0.17%) |
Feb 02, 2007 | 29.23 | 29.26 | 28.97 | 29.00 | 245,841 | -0.11(-0.38%) |