Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.11 | 28.30 | 27.20 | 27.25 | 12,673,247 | -0.52(-1.88%) |
Apr 27, 2007 | 27.54 | 27.92 | 27.54 | 27.77 | 6,819,153 | -0.29(-1.04%) |
Apr 26, 2007 | 27.92 | 28.18 | 27.85 | 28.06 | 6,641,708 | +0.09(+0.33%) |
Apr 25, 2007 | 27.83 | 28.03 | 27.69 | 27.97 | 6,106,600 | +0.32(+1.17%) |
Apr 24, 2007 | 27.55 | 27.79 | 27.30 | 27.65 | 7,916,688 | -0.19(-0.69%) |
Apr 23, 2007 | 27.90 | 28.17 | 27.79 | 27.84 | 6,571,045 | -0.12(-0.42%) |
Apr 20, 2007 | 28.19 | 28.19 | 27.77 | 27.96 | 10,969,113 | +0.16(+0.56%) |
Apr 19, 2007 | 27.77 | 28.15 | 27.31 | 27.80 | 13,355,215 | +0.01(+0.02%) |
Apr 18, 2007 | 27.89 | 28.03 | 27.71 | 27.80 | 22,986,428 | -0.26(-0.93%) |
Apr 17, 2007 | 28.16 | 28.43 | 27.95 | 28.06 | 6,679,311 | -0.11(-0.40%) |
Apr 16, 2007 | 28.14 | 28.23 | 27.74 | 28.17 | 6,110,696 | +0.19(+0.67%) |
Apr 13, 2007 | 28.42 | 28.45 | 27.84 | 27.98 | 6,899,216 | -0.19(-0.66%) |
Apr 12, 2007 | 27.43 | 28.41 | 27.20 | 28.17 | 13,072,881 | +0.34(+1.20%) |
Apr 11, 2007 | 28.39 | 28.46 | 27.79 | 27.84 | 13,744,144 | -0.54(-1.90%) |
Apr 10, 2007 | 28.65 | 28.86 | 28.31 | 28.37 | 9,934,354 | -0.36(-1.25%) |
Apr 09, 2007 | 28.69 | 28.78 | 28.44 | 28.73 | 9,676,364 | +0.19(+0.67%) |
Apr 05, 2007 | 28.14 | 28.66 | 28.14 | 28.54 | 6,081,687 | +0.31(+1.10%) |
Apr 04, 2007 | 28.26 | 28.52 | 28.15 | 28.23 | 6,255,654 | -0.03(-0.11%) |
Apr 03, 2007 | 28.15 | 28.46 | 28.10 | 28.26 | 8,509,591 | +0.30(+1.09%) |
Apr 02, 2007 | 28.11 | 28.11 | 27.70 | 27.96 | 9,755,261 | +0.01(+0.02%) |
Mar 30, 2007 | 28.15 | 28.34 | 27.75 | 27.95 | 8,473,201 | -0.19(-0.68%) |
Mar 29, 2007 | 28.42 | 28.49 | 27.85 | 28.15 | 8,370,876 | +0.02(+0.07%) |
Mar 28, 2007 | 28.22 | 28.95 | 28.08 | 28.13 | 12,975,108 | -0.56(-1.95%) |
Mar 27, 2007 | 28.73 | 28.80 | 28.51 | 28.69 | 7,994,543 | -0.16(-0.56%) |
Mar 26, 2007 | 28.72 | 28.94 | 28.46 | 28.85 | 9,005,203 | -0.01(-0.04%) |
Mar 23, 2007 | 28.69 | 28.98 | 28.63 | 28.86 | 10,888,566 | +0.22(+0.78%) |
Mar 22, 2007 | 28.40 | 28.81 | 28.14 | 28.64 | 8,469,494 | -0.04(-0.15%) |
Mar 21, 2007 | 28.28 | 28.77 | 28.19 | 28.68 | 10,911,587 | +0.42(+1.49%) |
Mar 20, 2007 | 27.98 | 28.29 | 27.86 | 28.26 | 9,681,282 | +0.34(+1.22%) |
Mar 19, 2007 | 27.66 | 28.06 | 27.65 | 27.92 | 9,377,653 | +0.39(+1.42%) |
Mar 16, 2007 | 27.44 | 27.59 | 27.31 | 27.52 | 7,902,223 | +0.04(+0.16%) |
Mar 15, 2007 | 27.19 | 27.69 | 27.12 | 27.48 | 7,705,742 | +0.20(+0.73%) |
Mar 14, 2007 | 27.61 | 27.61 | 26.38 | 27.28 | 13,852,311 | -0.08(-0.29%) |
Mar 13, 2007 | 27.97 | 27.78 | 27.17 | 27.36 | 13,045,027 | -0.60(-2.15%) |
Mar 12, 2007 | 27.77 | 28.20 | 27.55 | 27.97 | 25,091,956 | +0.36(+1.30%) |
Mar 09, 2007 | 27.89 | 27.92 | 27.43 | 27.61 | 13,096,836 | -0.28(-1.00%) |
Mar 08, 2007 | 27.18 | 27.92 | 27.17 | 27.88 | 13,460,423 | +0.71(+2.60%) |
Mar 07, 2007 | 27.12 | 27.53 | 27.09 | 27.18 | 10,736,266 | -0.06(-0.20%) |
Mar 06, 2007 | 27.59 | 27.80 | 27.19 | 27.23 | 14,355,044 | -0.17(-0.63%) |
Mar 05, 2007 | 27.30 | 27.53 | 27.14 | 27.41 | 15,972,754 | -0.05(-0.18%) |
Mar 02, 2007 | 27.30 | 27.64 | 27.27 | 27.46 | 16,207,947 | -0.02(-0.09%) |
Mar 01, 2007 | 27.30 | 27.77 | 26.96 | 27.48 | 16,331,033 | -0.24(-0.85%) |
Feb 28, 2007 | 27.60 | 27.92 | 27.01 | 27.72 | 21,012,570 | +0.82(+3.04%) |
Feb 27, 2007 | 26.59 | 27.72 | 26.54 | 26.90 | 28,636,276 | -0.53(-1.92%) |
Feb 26, 2007 | 27.88 | 27.88 | 27.21 | 27.43 | 12,733,776 | -0.06(-0.20%) |
Feb 23, 2007 | 27.60 | 27.69 | 27.33 | 27.48 | 10,204,264 | +0.02(+0.09%) |
Feb 22, 2007 | 27.33 | 27.61 | 26.88 | 27.46 | 12,583,368 | +0.17(+0.61%) |
Feb 21, 2007 | 27.39 | 27.48 | 27.23 | 27.29 | 9,164,594 | -0.29(-1.04%) |
Feb 20, 2007 | 27.52 | 27.74 | 27.36 | 27.57 | 5,471,036 | +0.21(+0.77%) |
Feb 16, 2007 | 27.58 | 27.61 | 27.30 | 27.36 | 5,400,769 | -0.27(-0.97%) |
Feb 15, 2007 | 27.61 | 27.81 | 27.33 | 27.63 | 6,905,880 | +0.12(+0.45%) |
Feb 14, 2007 | 27.30 | 27.59 | 27.21 | 27.51 | 13,143,714 | +0.24(+0.86%) |
Feb 13, 2007 | 26.84 | 27.32 | 26.76 | 27.27 | 10,571,707 | +0.37(+1.36%) |
Feb 12, 2007 | 26.68 | 27.04 | 26.53 | 26.90 | 8,362,964 | +0.20(+0.74%) |
Feb 09, 2007 | 26.50 | 27.07 | 26.50 | 26.71 | 13,325,528 | +0.11(+0.42%) |
Feb 08, 2007 | 26.08 | 26.92 | 26.08 | 26.59 | 15,920,753 | +0.96(+3.73%) |
Feb 07, 2007 | 25.74 | 25.76 | 25.37 | 25.64 | 4,413,478 | -0.19(-0.72%) |
Feb 06, 2007 | 25.61 | 25.91 | 25.55 | 25.82 | 5,082,308 | +0.19(+0.75%) |
Feb 05, 2007 | 25.78 | 25.95 | 25.53 | 25.63 | 4,476,493 | -0.35(-1.36%) |
Feb 02, 2007 | 26.06 | 26.10 | 25.82 | 25.99 | 5,835,106 | +0.01(+0.02%) |