Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.26 | 27.39 | 27.07 | 27.07 | 460,495 | -0.22(-0.79%) |
Apr 27, 2007 | 27.10 | 27.33 | 27.01 | 27.29 | 1,015,194 | +0.05(+0.18%) |
Apr 26, 2007 | 27.41 | 27.41 | 27.24 | 27.24 | 600,699 | -0.33(-1.19%) |
Apr 25, 2007 | 27.41 | 27.62 | 27.33 | 27.57 | 860,799 | +0.42(+1.57%) |
Apr 24, 2007 | 27.17 | 27.23 | 27.06 | 27.14 | 1,326,433 | +0.08(+0.29%) |
Apr 23, 2007 | 27.10 | 27.25 | 27.06 | 27.06 | 779,074 | -0.24(-0.88%) |
Apr 20, 2007 | 27.15 | 27.30 | 27.10 | 27.30 | 655,508 | +0.33(+1.23%) |
Apr 19, 2007 | 26.90 | 27.06 | 26.88 | 26.97 | 629,572 | -0.34(-1.26%) |
Apr 18, 2007 | 27.33 | 27.39 | 27.21 | 27.32 | 568,401 | -0.10(-0.36%) |
Apr 17, 2007 | 27.55 | 27.56 | 27.31 | 27.41 | 517,751 | +0.04(+0.15%) |
Apr 16, 2007 | 27.31 | 27.40 | 27.20 | 27.37 | 490,102 | +0.02(+0.09%) |
Apr 13, 2007 | 27.31 | 27.35 | 27.18 | 27.35 | 758,765 | +0.20(+0.72%) |
Apr 12, 2007 | 26.95 | 27.17 | 26.88 | 27.15 | 632,753 | +0.34(+1.28%) |
Apr 11, 2007 | 27.03 | 27.05 | 26.72 | 26.81 | 981,673 | -0.07(-0.27%) |
Apr 10, 2007 | 26.69 | 26.90 | 26.68 | 26.88 | 557,390 | +0.37(+1.40%) |
Apr 09, 2007 | 26.68 | 26.76 | 26.49 | 26.51 | 372,898 | -0.16(-0.61%) |
Apr 05, 2007 | 26.56 | 26.70 | 26.56 | 26.68 | 458,048 | +0.21(+0.80%) |
Apr 04, 2007 | 26.30 | 26.48 | 26.24 | 26.46 | 856,884 | +0.00(+0.00%) |
Apr 03, 2007 | 26.36 | 26.81 | 26.29 | 26.46 | 785,436 | +0.02(+0.06%) |
Apr 02, 2007 | 26.41 | 26.51 | 26.26 | 26.45 | 886,735 | -0.05(-0.19%) |
Mar 30, 2007 | 26.45 | 26.68 | 26.40 | 26.50 | 1,475,445 | -0.02(-0.09%) |
Mar 29, 2007 | 26.39 | 26.55 | 26.35 | 26.52 | 1,090,557 | +0.34(+1.30%) |
Mar 28, 2007 | 26.29 | 26.44 | 26.14 | 26.18 | 898,480 | +0.18(+0.69%) |
Mar 27, 2007 | 26.03 | 26.12 | 25.95 | 26.00 | 1,060,950 | -0.12(-0.47%) |
Mar 26, 2007 | 26.22 | 26.23 | 25.85 | 26.12 | 932,980 | +0.00(+0.00%) |
Mar 23, 2007 | 25.89 | 26.16 | 25.88 | 26.12 | 898,725 | +0.45(+1.73%) |
Mar 22, 2007 | 25.65 | 25.81 | 25.57 | 25.68 | 900,193 | +0.10(+0.40%) |
Mar 21, 2007 | 25.13 | 25.62 | 24.63 | 25.58 | 1,173,994 | +0.45(+1.77%) |
Mar 20, 2007 | 24.96 | 25.16 | 24.90 | 25.13 | 1,135,090 | -0.04(-0.18%) |
Mar 19, 2007 | 24.95 | 25.24 | 24.88 | 25.18 | 989,013 | +0.22(+0.88%) |
Mar 16, 2007 | 25.02 | 25.16 | 24.90 | 24.95 | 899,459 | +0.07(+0.26%) |
Mar 15, 2007 | 24.62 | 25.01 | 24.57 | 24.89 | 1,141,696 | -0.02(-0.07%) |
Mar 14, 2007 | 24.90 | 24.94 | 24.46 | 24.91 | 1,379,774 | +0.11(+0.45%) |
Mar 13, 2007 | 25.23 | 25.31 | 24.79 | 24.80 | 903,129 | -0.43(-1.72%) |
Mar 12, 2007 | 25.14 | 25.33 | 25.10 | 25.23 | 721,573 | -0.09(-0.34%) |
Mar 09, 2007 | 25.18 | 25.39 | 25.04 | 25.31 | 1,006,141 | +0.01(+0.05%) |
Mar 08, 2007 | 25.29 | 25.42 | 25.24 | 25.30 | 1,907,313 | +0.09(+0.37%) |
Mar 07, 2007 | 24.97 | 25.44 | 24.93 | 25.21 | 1,198,707 | +0.04(+0.18%) |
Mar 06, 2007 | 25.22 | 25.22 | 24.94 | 25.16 | 1,440,700 | +0.55(+2.24%) |
Mar 05, 2007 | 24.55 | 24.89 | 24.47 | 24.61 | 2,714,281 | -0.09(-0.35%) |
Mar 02, 2007 | 24.72 | 24.98 | 24.63 | 24.70 | 1,242,751 | -0.23(-0.93%) |
Mar 01, 2007 | 24.44 | 25.07 | 24.31 | 24.93 | 1,463,382 | -0.10(-0.41%) |
Feb 28, 2007 | 25.35 | 25.39 | 24.94 | 25.03 | 1,524,382 | -0.08(-0.31%) |
Feb 27, 2007 | 25.78 | 25.78 | 24.72 | 25.11 | 1,699,576 | -0.92(-3.53%) |
Feb 26, 2007 | 26.03 | 26.10 | 25.87 | 26.03 | 1,283,980 | +0.56(+2.21%) |
Feb 23, 2007 | 25.66 | 25.72 | 25.47 | 25.47 | 5,868,261 | -0.41(-1.60%) |
Feb 22, 2007 | 25.91 | 26.00 | 25.67 | 25.88 | 1,341,848 | +0.09(+0.35%) |
Feb 21, 2007 | 25.65 | 25.82 | 25.54 | 25.79 | 2,106,241 | -0.08(-0.30%) |
Feb 20, 2007 | 25.92 | 25.92 | 25.75 | 25.87 | 780,053 | -0.36(-1.39%) |
Feb 16, 2007 | 26.17 | 26.23 | 26.11 | 26.23 | 474,197 | -0.17(-0.65%) |
Feb 15, 2007 | 26.44 | 26.46 | 26.27 | 26.40 | 994,396 | +0.06(+0.22%) |
Feb 14, 2007 | 26.42 | 26.53 | 26.28 | 26.34 | 867,283 | -0.04(-0.15%) |
Feb 13, 2007 | 26.12 | 26.39 | 26.11 | 26.39 | 493,283 | +0.44(+1.70%) |
Feb 12, 2007 | 26.00 | 26.01 | 25.88 | 25.94 | 479,979 | -0.21(-0.81%) |
Feb 09, 2007 | 26.24 | 26.30 | 26.07 | 26.16 | 917,810 | -0.24(-0.91%) |
Feb 08, 2007 | 26.20 | 26.47 | 26.15 | 26.40 | 938,363 | +0.13(+0.51%) |
Feb 07, 2007 | 26.42 | 26.45 | 26.24 | 26.26 | 589,444 | -0.09(-0.33%) |
Feb 06, 2007 | 26.27 | 26.39 | 26.19 | 26.35 | 585,284 | -0.05(-0.17%) |
Feb 05, 2007 | 26.38 | 26.44 | 26.32 | 26.39 | 799,872 | +0.13(+0.51%) |
Feb 02, 2007 | 26.26 | 26.33 | 26.11 | 26.26 | 998,800 | -0.27(-1.03%) |