Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.24 | 27.53 | 26.97 | 26.97 | 1,368,020 | -0.31(-1.15%) |
Apr 27, 2007 | 27.08 | 27.73 | 27.08 | 27.28 | 2,061,033 | -0.49(-1.78%) |
Apr 26, 2007 | 27.58 | 28.47 | 27.01 | 27.78 | 4,915,331 | +2.49(+9.87%) |
Apr 25, 2007 | 25.77 | 25.96 | 24.76 | 25.28 | 2,177,680 | -0.13(-0.52%) |
Apr 24, 2007 | 25.68 | 25.74 | 25.05 | 25.41 | 1,775,549 | -0.35(-1.34%) |
Apr 23, 2007 | 25.67 | 26.14 | 25.67 | 25.76 | 1,565,927 | +0.00(+0.00%) |
Apr 20, 2007 | 25.29 | 25.76 | 25.16 | 25.76 | 1,520,374 | +0.75(+3.00%) |
Apr 19, 2007 | 25.31 | 25.37 | 24.94 | 25.01 | 1,249,972 | -0.32(-1.27%) |
Apr 18, 2007 | 25.25 | 25.56 | 25.19 | 25.33 | 889,800 | -0.12(-0.45%) |
Apr 17, 2007 | 25.09 | 25.50 | 25.09 | 25.45 | 1,732,468 | +0.40(+1.58%) |
Apr 16, 2007 | 25.15 | 25.17 | 24.76 | 25.05 | 1,917,587 | -0.12(-0.46%) |
Apr 13, 2007 | 25.33 | 25.33 | 24.88 | 25.17 | 1,679,141 | -0.06(-0.23%) |
Apr 12, 2007 | 25.50 | 25.70 | 24.83 | 25.22 | 3,486,438 | -1.09(-4.16%) |
Apr 11, 2007 | 26.48 | 26.48 | 26.03 | 26.32 | 1,222,606 | -0.10(-0.37%) |
Apr 10, 2007 | 26.33 | 26.47 | 26.20 | 26.42 | 740,790 | -0.02(-0.09%) |
Apr 09, 2007 | 26.68 | 26.81 | 26.37 | 26.44 | 774,399 | +0.01(+0.03%) |
Apr 05, 2007 | 26.27 | 26.48 | 26.15 | 26.43 | 895,036 | -0.19(-0.71%) |
Apr 04, 2007 | 26.55 | 26.78 | 26.52 | 26.62 | 740,519 | -0.02(-0.09%) |
Apr 03, 2007 | 26.46 | 26.82 | 26.37 | 26.65 | 622,799 | +0.21(+0.81%) |
Apr 02, 2007 | 26.34 | 26.57 | 26.25 | 26.43 | 767,463 | +0.21(+0.82%) |
Mar 30, 2007 | 25.93 | 26.46 | 25.93 | 26.22 | 921,262 | +0.21(+0.82%) |
Mar 29, 2007 | 26.18 | 26.18 | 25.81 | 26.01 | 578,947 | +0.10(+0.38%) |
Mar 28, 2007 | 26.13 | 26.16 | 25.80 | 25.91 | 715,727 | -0.28(-1.07%) |
Mar 27, 2007 | 26.34 | 26.61 | 26.08 | 26.19 | 1,240,616 | -0.15(-0.56%) |
Mar 26, 2007 | 26.40 | 26.57 | 26.14 | 26.33 | 1,345,937 | -0.02(-0.09%) |
Mar 23, 2007 | 26.22 | 26.47 | 26.21 | 26.36 | 620,856 | +0.03(+0.12%) |
Mar 22, 2007 | 26.47 | 26.56 | 26.24 | 26.33 | 773,549 | -0.15(-0.56%) |
Mar 21, 2007 | 26.29 | 26.71 | 26.13 | 26.47 | 1,580,382 | +0.28(+1.07%) |
Mar 20, 2007 | 26.10 | 26.26 | 25.98 | 26.19 | 1,066,181 | +0.18(+0.70%) |
Mar 19, 2007 | 26.02 | 26.28 | 25.98 | 26.01 | 1,203,447 | +0.02(+0.10%) |
Mar 16, 2007 | 26.14 | 26.24 | 25.82 | 25.99 | 1,224,584 | -0.02(-0.09%) |
Mar 15, 2007 | 25.87 | 26.22 | 25.86 | 26.01 | 2,303,125 | +0.08(+0.32%) |
Mar 14, 2007 | 26.66 | 26.83 | 25.69 | 25.93 | 2,711,428 | -0.69(-2.60%) |
Mar 13, 2007 | 27.31 | 27.12 | 26.57 | 26.62 | 1,170,285 | -0.68(-2.50%) |
Mar 12, 2007 | 27.34 | 27.40 | 27.10 | 27.31 | 720,951 | -0.09(-0.33%) |
Mar 09, 2007 | 27.45 | 27.51 | 27.25 | 27.40 | 855,544 | +0.04(+0.15%) |
Mar 08, 2007 | 27.26 | 27.52 | 27.24 | 27.36 | 805,375 | +0.27(+1.00%) |
Mar 07, 2007 | 26.67 | 27.33 | 26.57 | 27.08 | 1,199,560 | +0.31(+1.17%) |
Mar 06, 2007 | 26.34 | 26.93 | 26.29 | 26.77 | 1,469,719 | +0.69(+2.65%) |
Mar 05, 2007 | 26.38 | 26.44 | 26.03 | 26.08 | 2,017,083 | -0.40(-1.49%) |
Mar 02, 2007 | 26.90 | 27.07 | 26.43 | 26.47 | 1,163,482 | -0.50(-1.86%) |
Mar 01, 2007 | 26.57 | 27.19 | 26.26 | 26.98 | 1,247,912 | +0.10(+0.37%) |
Feb 28, 2007 | 26.53 | 27.04 | 26.53 | 26.88 | 1,485,268 | +0.35(+1.33%) |
Feb 27, 2007 | 27.64 | 27.69 | 26.34 | 26.52 | 2,698,434 | -1.42(-5.07%) |
Feb 26, 2007 | 28.20 | 28.26 | 27.81 | 27.94 | 1,079,827 | -0.12(-0.41%) |
Feb 23, 2007 | 28.23 | 28.23 | 27.77 | 28.06 | 815,944 | -0.16(-0.58%) |
Feb 22, 2007 | 28.16 | 28.34 | 27.99 | 28.22 | 1,255,074 | +0.16(+0.59%) |
Feb 21, 2007 | 27.78 | 28.17 | 27.75 | 28.06 | 1,099,222 | +0.23(+0.83%) |
Feb 20, 2007 | 27.45 | 27.93 | 27.35 | 27.82 | 725,202 | +0.30(+1.08%) |
Feb 16, 2007 | 27.37 | 27.64 | 27.27 | 27.53 | 678,556 | +0.12(+0.42%) |
Feb 15, 2007 | 27.70 | 27.70 | 27.32 | 27.41 | 1,280,583 | -0.26(-0.95%) |
Feb 14, 2007 | 27.22 | 27.77 | 27.15 | 27.68 | 1,392,523 | +0.51(+1.88%) |
Feb 13, 2007 | 27.09 | 27.50 | 27.06 | 27.17 | 1,451,391 | +0.08(+0.30%) |
Feb 12, 2007 | 27.46 | 27.59 | 26.78 | 27.08 | 1,906,527 | -0.27(-0.99%) |
Feb 09, 2007 | 27.87 | 28.03 | 27.31 | 27.36 | 1,348,488 | -0.44(-1.57%) |
Feb 08, 2007 | 27.83 | 27.97 | 27.67 | 27.79 | 1,969,101 | -0.08(-0.30%) |
Feb 07, 2007 | 28.16 | 28.16 | 27.78 | 27.87 | 1,617,311 | -0.19(-0.67%) |
Feb 06, 2007 | 28.19 | 28.22 | 27.95 | 28.06 | 1,120,845 | -0.03(-0.12%) |
Feb 05, 2007 | 28.55 | 28.55 | 28.07 | 28.10 | 1,392,583 | -0.39(-1.36%) |
Feb 02, 2007 | 28.61 | 28.70 | 28.32 | 28.48 | 1,926,463 | -0.02(-0.06%) |