Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.59 | 28.64 | 28.31 | 28.31 | 78,277 | -0.27(-0.93%) |
Apr 27, 2007 | 28.56 | 28.64 | 28.50 | 28.58 | 29,577 | -0.03(-0.10%) |
Apr 26, 2007 | 28.63 | 28.68 | 28.54 | 28.61 | 157,319 | -0.01(-0.04%) |
Apr 25, 2007 | 28.47 | 28.65 | 28.40 | 28.62 | 70,883 | +0.29(+1.02%) |
Apr 24, 2007 | 28.35 | 28.39 | 28.23 | 28.33 | 82,102 | -0.02(-0.06%) |
Apr 23, 2007 | 28.41 | 28.47 | 28.34 | 28.34 | 49,720 | -0.05(-0.17%) |
Apr 20, 2007 | 28.40 | 28.40 | 28.28 | 28.39 | 61,194 | +0.24(+0.84%) |
Apr 19, 2007 | 28.04 | 28.22 | 28.04 | 28.16 | 53,544 | -0.04(-0.13%) |
Apr 18, 2007 | 28.11 | 28.28 | 28.11 | 28.19 | 58,644 | +0.01(+0.04%) |
Apr 17, 2007 | 28.14 | 28.26 | 28.12 | 28.18 | 207,040 | +0.05(+0.20%) |
Apr 16, 2007 | 27.95 | 28.16 | 27.95 | 28.12 | 52,779 | +0.26(+0.94%) |
Apr 13, 2007 | 27.80 | 27.86 | 27.70 | 27.86 | 19,378 | +0.14(+0.50%) |
Apr 12, 2007 | 27.60 | 27.77 | 27.49 | 27.72 | 50,740 | +0.15(+0.53%) |
Apr 11, 2007 | 27.78 | 27.78 | 27.52 | 27.58 | 78,787 | -0.18(-0.64%) |
Apr 10, 2007 | 27.72 | 27.77 | 27.70 | 27.76 | 74,452 | +0.07(+0.24%) |
Apr 09, 2007 | 27.72 | 27.75 | 27.66 | 27.69 | 50,230 | +0.03(+0.10%) |
Apr 05, 2007 | 27.52 | 27.69 | 27.52 | 27.66 | 61,194 | +0.08(+0.28%) |
Apr 04, 2007 | 27.53 | 27.59 | 27.52 | 27.58 | 90,771 | +0.03(+0.11%) |
Apr 03, 2007 | 27.44 | 27.59 | 27.38 | 27.55 | 55,839 | +0.27(+0.99%) |
Apr 02, 2007 | 27.51 | 27.51 | 27.15 | 27.28 | 63,743 | +0.07(+0.26%) |
Mar 30, 2007 | 27.23 | 27.36 | 27.00 | 27.21 | 46,150 | -0.02(-0.06%) |
Mar 29, 2007 | 27.34 | 27.34 | 27.05 | 27.23 | 47,935 | +0.09(+0.32%) |
Mar 28, 2007 | 27.23 | 27.29 | 27.07 | 27.14 | 76,747 | -0.21(-0.76%) |
Mar 27, 2007 | 27.43 | 27.43 | 27.30 | 27.35 | 127,742 | -0.16(-0.58%) |
Mar 26, 2007 | 27.46 | 27.51 | 27.26 | 27.51 | 82,612 | +0.02(+0.06%) |
Mar 23, 2007 | 27.47 | 27.54 | 27.45 | 27.49 | 50,740 | -0.06(-0.23%) |
Mar 22, 2007 | 27.58 | 27.61 | 27.48 | 27.56 | 87,966 | +0.01(+0.02%) |
Mar 21, 2007 | 27.19 | 27.62 | 27.08 | 27.55 | 304,440 | +0.45(+1.66%) |
Mar 20, 2007 | 26.94 | 27.11 | 26.92 | 27.10 | 70,628 | +0.18(+0.66%) |
Mar 19, 2007 | 26.83 | 26.96 | 26.82 | 26.92 | 46,660 | +0.29(+1.10%) |
Mar 16, 2007 | 26.79 | 26.81 | 26.59 | 26.63 | 67,313 | -0.13(-0.47%) |
Mar 15, 2007 | 26.63 | 26.79 | 26.63 | 26.76 | 49,210 | +0.16(+0.59%) |
Mar 14, 2007 | 26.50 | 26.65 | 26.17 | 26.60 | 104,030 | +0.15(+0.58%) |
Mar 13, 2007 | 26.98 | 26.94 | 26.45 | 26.45 | 123,918 | -0.53(-1.98%) |
Mar 12, 2007 | 26.87 | 27.06 | 26.83 | 26.98 | 53,544 | +0.05(+0.19%) |
Mar 09, 2007 | 27.08 | 27.08 | 26.83 | 26.93 | 132,587 | -0.00(-0.01%) |
Mar 08, 2007 | 26.92 | 27.03 | 26.84 | 26.93 | 104,794 | +0.23(+0.85%) |
Mar 07, 2007 | 26.73 | 26.87 | 26.68 | 26.70 | 65,273 | -0.05(-0.21%) |
Mar 06, 2007 | 26.58 | 26.79 | 26.51 | 26.76 | 84,396 | +0.47(+1.79%) |
Mar 05, 2007 | 26.34 | 26.68 | 26.29 | 26.29 | 177,208 | -0.33(-1.25%) |
Mar 02, 2007 | 26.87 | 26.92 | 26.61 | 26.62 | 101,225 | -0.34(-1.27%) |
Mar 01, 2007 | 26.53 | 27.07 | 26.47 | 26.96 | 184,729 | -0.08(-0.29%) |
Feb 28, 2007 | 26.97 | 27.18 | 26.80 | 27.04 | 277,158 | +0.25(+0.95%) |
Feb 27, 2007 | 27.41 | 27.56 | 26.69 | 26.79 | 514,540 | -1.03(-3.71%) |
Feb 26, 2007 | 27.99 | 27.99 | 27.75 | 27.82 | 69,098 | -0.07(-0.27%) |
Feb 23, 2007 | 27.92 | 27.92 | 27.82 | 27.89 | 60,684 | -0.06(-0.22%) |
Feb 22, 2007 | 28.04 | 28.05 | 27.85 | 27.96 | 114,484 | -0.02(-0.08%) |
Feb 21, 2007 | 27.91 | 27.98 | 27.86 | 27.98 | 94,340 | +0.00(+0.00%) |
Feb 20, 2007 | 27.89 | 28.01 | 27.77 | 27.98 | 59,664 | +0.08(+0.28%) |
Feb 16, 2007 | 27.87 | 27.90 | 27.79 | 27.90 | 404,136 | -0.01(-0.03%) |
Feb 15, 2007 | 27.88 | 27.92 | 27.83 | 27.91 | 390,622 | +0.06(+0.21%) |
Feb 14, 2007 | 27.69 | 27.91 | 27.69 | 27.85 | 883,617 | +0.17(+0.61%) |
Feb 13, 2007 | 27.54 | 27.68 | 27.52 | 27.68 | 61,869 | +0.25(+0.92%) |
Feb 12, 2007 | 27.56 | 27.56 | 27.38 | 27.43 | 60,250 | -0.11(-0.41%) |
Feb 09, 2007 | 27.76 | 27.79 | 27.43 | 27.54 | 87,456 | -0.20(-0.74%) |
Feb 08, 2007 | 27.71 | 27.77 | 27.64 | 27.75 | 129,782 | -0.00(-0.01%) |
Feb 07, 2007 | 27.74 | 27.82 | 27.70 | 27.75 | 60,429 | +0.06(+0.23%) |
Feb 06, 2007 | 27.71 | 27.73 | 27.61 | 27.69 | 57,879 | -0.03(-0.10%) |
Feb 05, 2007 | 27.66 | 27.72 | 27.62 | 27.72 | 65,528 | +0.02(+0.07%) |
Feb 02, 2007 | 27.69 | 27.70 | 27.65 | 27.70 | 68,588 | +0.04(+0.14%) |