Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.55 | 27.60 | 27.46 | 27.50 | 4,800 | -0.10(-0.36%) |
Apr 27, 2007 | 27.47 | 27.60 | 27.47 | 27.60 | 12,400 | -0.05(-0.18%) |
Apr 26, 2007 | 27.65 | 27.74 | 27.54 | 27.65 | 4,500 | -0.10(-0.34%) |
Apr 25, 2007 | 27.63 | 27.76 | 27.61 | 27.75 | 12,600 | +0.13(+0.45%) |
Apr 24, 2007 | 27.50 | 27.64 | 27.45 | 27.62 | 10,500 | +0.14(+0.51%) |
Apr 23, 2007 | 27.40 | 27.54 | 27.40 | 27.48 | 6,000 | +0.14(+0.51%) |
Apr 20, 2007 | 27.35 | 27.36 | 27.26 | 27.34 | 9,000 | +0.09(+0.33%) |
Apr 19, 2007 | 27.20 | 27.35 | 27.13 | 27.25 | 13,500 | -0.05(-0.18%) |
Apr 18, 2007 | 27.25 | 27.35 | 27.25 | 27.30 | 2,900 | +0.05(+0.18%) |
Apr 17, 2007 | 27.36 | 27.48 | 27.23 | 27.25 | 19,100 | -0.08(-0.29%) |
Apr 16, 2007 | 27.10 | 27.33 | 27.10 | 27.33 | 4,600 | +0.16(+0.59%) |
Apr 13, 2007 | 27.19 | 27.20 | 27.12 | 27.17 | 4,100 | +0.04(+0.15%) |
Apr 12, 2007 | 27.00 | 27.13 | 27.00 | 27.13 | 2,900 | +0.06(+0.22%) |
Apr 11, 2007 | 27.15 | 27.19 | 27.05 | 27.07 | 5,100 | -0.14(-0.51%) |
Apr 10, 2007 | 27.15 | 27.35 | 27.15 | 27.21 | 5,500 | -0.08(-0.29%) |
Apr 09, 2007 | 27.25 | 27.30 | 27.19 | 27.29 | 3,000 | +0.22(+0.81%) |
Apr 05, 2007 | 27.00 | 27.08 | 27.00 | 27.07 | 1,100 | +0.04(+0.15%) |
Apr 04, 2007 | 26.90 | 27.03 | 26.89 | 27.03 | 7,900 | +0.12(+0.45%) |
Apr 03, 2007 | 26.96 | 26.96 | 26.87 | 26.91 | 13,400 | -0.07(-0.26%) |
Apr 02, 2007 | 26.82 | 26.98 | 26.73 | 26.98 | 4,400 | +0.13(+0.48%) |
Mar 30, 2007 | 26.97 | 26.97 | 26.71 | 26.85 | 7,800 | -0.02(-0.07%) |
Mar 29, 2007 | 26.79 | 26.87 | 26.79 | 26.87 | 6,100 | +0.20(+0.75%) |
Mar 28, 2007 | 26.68 | 26.70 | 26.67 | 26.67 | 6,100 | -0.05(-0.19%) |
Mar 27, 2007 | 26.72 | 26.77 | 26.70 | 26.72 | 14,400 | -0.09(-0.34%) |
Mar 26, 2007 | 26.64 | 26.84 | 26.64 | 26.81 | 34,500 | +0.24(+0.90%) |
Mar 23, 2007 | 26.50 | 26.59 | 26.50 | 26.57 | 6,500 | +0.03(+0.11%) |
Mar 22, 2007 | 26.61 | 26.65 | 26.45 | 26.54 | 21,400 | +0.00(+0.00%) |
Mar 21, 2007 | 26.31 | 26.61 | 26.26 | 26.54 | 11,700 | +0.23(+0.87%) |
Mar 20, 2007 | 26.30 | 26.42 | 26.30 | 26.31 | 7,300 | -0.01(-0.04%) |
Mar 19, 2007 | 26.20 | 26.49 | 26.11 | 26.32 | 11,200 | +0.18(+0.69%) |
Mar 16, 2007 | 26.20 | 26.25 | 26.00 | 26.14 | 4,800 | -0.07(-0.27%) |
Mar 15, 2007 | 25.85 | 26.30 | 25.80 | 26.21 | 21,400 | +0.29(+1.12%) |
Mar 14, 2007 | 25.85 | 25.92 | 25.85 | 25.92 | 26,000 | +0.02(+0.08%) |
Mar 13, 2007 | 26.38 | 26.41 | 25.90 | 25.90 | 15,600 | -0.48(-1.82%) |
Mar 12, 2007 | 26.44 | 26.57 | 26.36 | 26.38 | 11,300 | -0.14(-0.53%) |
Mar 09, 2007 | 26.60 | 26.64 | 26.52 | 26.52 | 8,400 | +0.00(+0.00%) |
Mar 08, 2007 | 26.30 | 26.54 | 26.30 | 26.52 | 14,500 | +0.37(+1.42%) |
Mar 07, 2007 | 26.05 | 26.15 | 25.90 | 26.15 | 4,800 | +0.05(+0.18%) |
Mar 06, 2007 | 25.90 | 26.16 | 25.90 | 26.10 | 11,200 | +0.20(+0.77%) |
Mar 05, 2007 | 25.75 | 25.97 | 25.65 | 25.90 | 17,600 | -0.12(-0.46%) |
Mar 02, 2007 | 26.25 | 26.30 | 25.90 | 26.02 | 33,600 | -0.28(-1.06%) |
Mar 01, 2007 | 26.45 | 26.60 | 26.15 | 26.30 | 10,700 | -0.32(-1.20%) |
Feb 28, 2007 | 26.61 | 26.74 | 26.60 | 26.62 | 23,200 | -0.10(-0.37%) |
Feb 27, 2007 | 27.30 | 27.30 | 26.51 | 26.72 | 19,900 | -0.61(-2.23%) |
Feb 26, 2007 | 27.28 | 27.33 | 27.10 | 27.33 | 8,800 | +0.11(+0.40%) |
Feb 23, 2007 | 27.13 | 27.22 | 27.12 | 27.22 | 8,700 | +0.07(+0.26%) |
Feb 22, 2007 | 26.90 | 27.20 | 26.90 | 27.15 | 6,500 | +0.17(+0.65%) |
Feb 21, 2007 | 27.04 | 27.04 | 26.94 | 26.98 | 10,200 | -0.05(-0.20%) |
Feb 20, 2007 | 27.00 | 27.06 | 26.85 | 27.03 | 10,700 | -0.01(-0.04%) |
Feb 16, 2007 | 27.10 | 27.24 | 26.92 | 27.04 | 21,000 | -0.04(-0.15%) |
Feb 15, 2007 | 27.01 | 27.08 | 27.01 | 27.08 | 4,300 | +0.05(+0.18%) |
Feb 14, 2007 | 26.82 | 27.07 | 26.82 | 27.03 | 14,005 | +0.24(+0.90%) |
Feb 13, 2007 | 26.80 | 26.80 | 26.71 | 26.79 | 35,600 | +0.12(+0.45%) |
Feb 12, 2007 | 26.80 | 26.87 | 26.65 | 26.67 | 23,111 | -0.17(-0.63%) |
Feb 09, 2007 | 26.80 | 26.93 | 26.75 | 26.84 | 7,700 | -0.07(-0.26%) |
Feb 08, 2007 | 26.75 | 27.01 | 26.67 | 26.91 | 23,700 | +0.14(+0.52%) |
Feb 07, 2007 | 26.69 | 26.85 | 26.56 | 26.77 | 11,000 | +0.16(+0.60%) |
Feb 06, 2007 | 26.65 | 26.75 | 26.60 | 26.61 | 6,000 | -0.14(-0.52%) |
Feb 05, 2007 | 26.67 | 26.75 | 26.58 | 26.75 | 5,300 | +0.08(+0.30%) |
Feb 02, 2007 | 26.57 | 26.75 | 26.57 | 26.67 | 14,900 | +0.06(+0.23%) |