Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.61 | 28.02 | 27.36 | 27.36 | 5,850,237 | -0.30(-1.09%) |
Apr 27, 2007 | 27.62 | 27.93 | 27.49 | 27.66 | 4,860,752 | -0.09(-0.34%) |
Apr 26, 2007 | 27.90 | 27.94 | 27.47 | 27.75 | 6,151,192 | -0.34(-1.19%) |
Apr 25, 2007 | 27.84 | 28.36 | 27.79 | 28.09 | 5,776,360 | +0.38(+1.36%) |
Apr 24, 2007 | 27.70 | 27.83 | 27.54 | 27.71 | 4,683,045 | +0.07(+0.24%) |
Apr 23, 2007 | 27.14 | 27.77 | 27.12 | 27.64 | 4,173,998 | +0.09(+0.31%) |
Apr 20, 2007 | 27.41 | 27.70 | 27.19 | 27.56 | 8,251,270 | +0.19(+0.68%) |
Apr 19, 2007 | 27.71 | 27.71 | 27.21 | 27.37 | 6,641,404 | -0.44(-1.57%) |
Apr 18, 2007 | 28.15 | 28.15 | 27.75 | 27.81 | 8,504,607 | -0.47(-1.66%) |
Apr 17, 2007 | 28.87 | 28.95 | 28.15 | 28.28 | 7,842,179 | -0.54(-1.86%) |
Apr 16, 2007 | 28.62 | 28.85 | 28.16 | 28.81 | 5,732,211 | +0.14(+0.48%) |
Apr 13, 2007 | 28.67 | 28.90 | 28.50 | 28.67 | 5,056,988 | -0.07(-0.23%) |
Apr 12, 2007 | 28.24 | 28.74 | 28.06 | 28.74 | 5,120,601 | +0.73(+2.59%) |
Apr 11, 2007 | 27.63 | 28.38 | 27.63 | 28.01 | 4,989,723 | -0.26(-0.92%) |
Apr 10, 2007 | 27.79 | 28.33 | 27.73 | 28.28 | 6,083,726 | +0.57(+2.04%) |
Apr 09, 2007 | 27.88 | 28.26 | 27.60 | 27.71 | 5,658,288 | -0.13(-0.48%) |
Apr 05, 2007 | 27.58 | 27.90 | 27.45 | 27.84 | 6,643,605 | +0.22(+0.81%) |
Apr 04, 2007 | 27.02 | 27.73 | 26.92 | 27.62 | 8,419,825 | +0.40(+1.48%) |
Apr 03, 2007 | 26.73 | 27.22 | 26.50 | 27.22 | 4,913,495 | +0.18(+0.65%) |
Apr 02, 2007 | 26.63 | 27.11 | 26.57 | 27.04 | 4,643,913 | +0.47(+1.77%) |
Mar 30, 2007 | 26.80 | 26.80 | 26.45 | 26.57 | 7,809,976 | -0.20(-0.74%) |
Mar 29, 2007 | 26.91 | 26.97 | 26.58 | 26.77 | 4,785,167 | +0.07(+0.28%) |
Mar 28, 2007 | 27.19 | 27.22 | 26.48 | 26.70 | 6,741,464 | -0.11(-0.42%) |
Mar 27, 2007 | 26.83 | 27.05 | 26.62 | 26.81 | 7,408,365 | -0.19(-0.70%) |
Mar 26, 2007 | 26.82 | 27.04 | 26.38 | 27.00 | 7,185,268 | +0.38(+1.44%) |
Mar 23, 2007 | 26.54 | 26.69 | 26.33 | 26.61 | 5,657,150 | +0.09(+0.35%) |
Mar 22, 2007 | 26.26 | 26.77 | 26.16 | 26.52 | 9,197,433 | +0.55(+2.12%) |
Mar 21, 2007 | 25.42 | 26.07 | 25.35 | 25.97 | 9,401,069 | +0.67(+2.63%) |
Mar 20, 2007 | 25.07 | 25.34 | 24.86 | 25.30 | 5,745,744 | +0.43(+1.72%) |
Mar 19, 2007 | 24.75 | 24.93 | 24.59 | 24.87 | 4,287,997 | +0.42(+1.74%) |
Mar 16, 2007 | 24.92 | 24.98 | 24.32 | 24.45 | 7,478,972 | -0.41(-1.63%) |
Mar 15, 2007 | 25.03 | 25.18 | 24.79 | 24.86 | 3,975,200 | -0.25(-0.98%) |
Mar 14, 2007 | 24.75 | 25.11 | 24.43 | 25.10 | 6,816,125 | +0.57(+2.31%) |
Mar 13, 2007 | 24.63 | 25.34 | 24.47 | 24.54 | 7,575,083 | -0.09(-0.38%) |
Mar 12, 2007 | 24.52 | 24.76 | 24.49 | 24.63 | 5,252,032 | -0.29(-1.18%) |
Mar 09, 2007 | 25.10 | 25.24 | 24.78 | 24.92 | 3,500,549 | -0.02(-0.09%) |
Mar 08, 2007 | 25.16 | 25.32 | 24.81 | 24.95 | 5,569,361 | -0.09(-0.36%) |
Mar 07, 2007 | 24.65 | 25.44 | 24.52 | 25.03 | 7,328,093 | +0.38(+1.53%) |
Mar 06, 2007 | 24.43 | 24.66 | 24.29 | 24.66 | 7,192,785 | +0.52(+2.16%) |
Mar 05, 2007 | 24.13 | 24.53 | 23.84 | 24.14 | 7,603,543 | -0.42(-1.70%) |
Mar 02, 2007 | 24.90 | 25.04 | 24.47 | 24.55 | 5,707,622 | -0.42(-1.69%) |
Mar 01, 2007 | 24.72 | 25.31 | 24.57 | 24.98 | 7,292,510 | -0.26(-1.02%) |
Feb 28, 2007 | 25.24 | 25.44 | 24.83 | 25.23 | 7,261,513 | +0.05(+0.21%) |
Feb 27, 2007 | 25.32 | 26.01 | 24.86 | 25.18 | 7,921,943 | -0.74(-2.85%) |
Feb 26, 2007 | 25.48 | 25.97 | 25.43 | 25.92 | 7,361,050 | +0.64(+2.53%) |
Feb 23, 2007 | 25.71 | 25.76 | 25.13 | 25.28 | 5,034,305 | -0.24(-0.95%) |
Feb 22, 2007 | 25.22 | 25.63 | 25.08 | 25.52 | 7,500,181 | +0.45(+1.80%) |
Feb 21, 2007 | 24.81 | 25.19 | 24.52 | 25.07 | 5,607,484 | +0.34(+1.37%) |
Feb 20, 2007 | 24.73 | 24.81 | 24.58 | 24.73 | 6,192,206 | -0.23(-0.91%) |
Feb 16, 2007 | 24.56 | 25.15 | 24.55 | 24.96 | 8,728,957 | +0.45(+1.84%) |
Feb 15, 2007 | 24.51 | 24.62 | 24.10 | 24.51 | 7,788,783 | -0.12(-0.50%) |
Feb 14, 2007 | 24.58 | 24.83 | 24.43 | 24.63 | 5,779,515 | +0.13(+0.53%) |
Feb 13, 2007 | 24.58 | 24.65 | 24.24 | 24.50 | 8,018,637 | +0.27(+1.12%) |
Feb 12, 2007 | 24.46 | 24.64 | 23.99 | 24.23 | 6,406,680 | -0.57(-2.30%) |
Feb 09, 2007 | 24.90 | 25.19 | 24.69 | 24.80 | 4,700,868 | -0.01(-0.06%) |
Feb 08, 2007 | 24.79 | 24.89 | 24.42 | 24.81 | 8,065,842 | +0.02(+0.09%) |
Feb 07, 2007 | 25.01 | 25.22 | 24.57 | 24.79 | 6,056,630 | -0.22(-0.88%) |
Feb 06, 2007 | 25.67 | 25.68 | 24.84 | 25.01 | 7,492,126 | -0.30(-1.19%) |
Feb 05, 2007 | 25.65 | 25.98 | 25.28 | 25.31 | 7,894,291 | -0.28(-1.08%) |
Feb 02, 2007 | 25.86 | 25.90 | 25.34 | 25.59 | 7,491,858 | -0.34(-1.29%) |