Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.14 | 27.27 | 26.70 | 26.73 | 1,421,578 | -0.28(-1.03%) |
Apr 27, 2007 | 27.09 | 27.10 | 26.84 | 27.01 | 1,932,995 | -0.18(-0.68%) |
Apr 26, 2007 | 27.15 | 27.24 | 26.88 | 27.19 | 2,716,330 | +0.36(+1.35%) |
Apr 25, 2007 | 26.62 | 26.95 | 26.44 | 26.83 | 2,690,730 | +0.42(+1.57%) |
Apr 24, 2007 | 26.44 | 26.62 | 26.25 | 26.41 | 1,937,102 | -0.01(-0.05%) |
Apr 23, 2007 | 26.97 | 27.09 | 26.41 | 26.43 | 1,993,437 | -0.54(-2.00%) |
Apr 20, 2007 | 27.07 | 27.24 | 26.83 | 26.97 | 2,277,116 | +0.15(+0.56%) |
Apr 19, 2007 | 27.32 | 27.35 | 26.45 | 26.82 | 6,756,831 | -1.27(-4.51%) |
Apr 18, 2007 | 26.99 | 28.26 | 26.95 | 28.08 | 5,129,823 | +1.06(+3.91%) |
Apr 17, 2007 | 27.05 | 27.29 | 26.95 | 27.03 | 2,971,378 | +0.10(+0.38%) |
Apr 16, 2007 | 27.27 | 27.28 | 26.77 | 26.92 | 3,502,600 | +0.10(+0.38%) |
Apr 13, 2007 | 26.52 | 26.86 | 26.45 | 26.82 | 1,281,455 | +0.32(+1.21%) |
Apr 12, 2007 | 26.62 | 26.67 | 26.20 | 26.50 | 2,378,569 | -0.08(-0.28%) |
Apr 11, 2007 | 26.97 | 27.07 | 26.45 | 26.58 | 2,996,980 | -0.43(-1.59%) |
Apr 10, 2007 | 26.90 | 27.14 | 26.90 | 27.01 | 2,587,596 | +0.08(+0.30%) |
Apr 09, 2007 | 27.20 | 27.20 | 26.81 | 26.92 | 1,969,853 | -0.27(-1.00%) |
Apr 05, 2007 | 27.20 | 27.20 | 26.88 | 27.20 | 2,826,139 | +0.00(+0.00%) |
Apr 04, 2007 | 27.54 | 27.54 | 27.12 | 27.20 | 2,509,434 | -0.41(-1.48%) |
Apr 03, 2007 | 27.49 | 27.70 | 27.27 | 27.61 | 3,176,473 | +0.18(+0.65%) |
Apr 02, 2007 | 28.25 | 28.25 | 27.05 | 27.43 | 5,177,833 | -0.88(-3.11%) |
Mar 30, 2007 | 28.34 | 28.51 | 28.02 | 28.31 | 1,381,234 | -0.03(-0.12%) |
Mar 29, 2007 | 28.44 | 28.63 | 28.28 | 28.34 | 1,402,119 | +0.09(+0.31%) |
Mar 28, 2007 | 28.59 | 28.70 | 28.18 | 28.25 | 2,118,577 | -0.44(-1.54%) |
Mar 27, 2007 | 28.72 | 28.83 | 28.66 | 28.70 | 2,025,419 | -0.11(-0.38%) |
Mar 26, 2007 | 28.91 | 28.96 | 28.39 | 28.81 | 1,144,598 | -0.11(-0.38%) |
Mar 23, 2007 | 28.77 | 28.94 | 28.66 | 28.91 | 840,544 | +0.11(+0.38%) |
Mar 22, 2007 | 29.06 | 29.20 | 28.75 | 28.81 | 1,311,369 | -0.27(-0.91%) |
Mar 21, 2007 | 28.33 | 29.17 | 28.18 | 29.07 | 2,017,682 | +0.74(+2.62%) |
Mar 20, 2007 | 28.21 | 28.36 | 28.06 | 28.33 | 888,596 | +0.16(+0.58%) |
Mar 19, 2007 | 28.00 | 28.29 | 27.98 | 28.17 | 967,524 | +0.27(+0.95%) |
Mar 16, 2007 | 28.12 | 28.34 | 27.83 | 27.90 | 1,834,115 | -0.09(-0.32%) |
Mar 15, 2007 | 27.57 | 28.19 | 27.57 | 27.99 | 1,569,336 | +0.37(+1.36%) |
Mar 14, 2007 | 27.63 | 27.84 | 26.04 | 27.61 | 4,488,988 | -0.33(-1.17%) |
Mar 13, 2007 | 28.69 | 28.55 | 27.80 | 27.94 | 2,100,826 | -0.75(-2.61%) |
Mar 12, 2007 | 28.57 | 28.82 | 28.39 | 28.69 | 1,523,686 | -0.16(-0.54%) |
Mar 09, 2007 | 29.19 | 29.19 | 28.50 | 28.85 | 1,867,857 | -0.20(-0.70%) |
Mar 08, 2007 | 29.02 | 29.30 | 28.95 | 29.05 | 1,311,549 | +0.18(+0.64%) |
Mar 07, 2007 | 29.14 | 29.20 | 28.85 | 28.87 | 1,435,369 | -0.35(-1.21%) |
Mar 06, 2007 | 28.71 | 29.31 | 28.66 | 29.22 | 1,825,166 | +0.61(+2.14%) |
Mar 05, 2007 | 29.13 | 29.13 | 28.53 | 28.61 | 2,844,184 | -0.72(-2.46%) |
Mar 02, 2007 | 29.14 | 29.54 | 29.05 | 29.33 | 1,930,647 | +0.12(+0.40%) |
Mar 01, 2007 | 29.07 | 29.38 | 28.55 | 29.21 | 2,144,241 | -0.20(-0.67%) |
Feb 28, 2007 | 29.30 | 29.60 | 29.15 | 29.41 | 1,302,013 | +0.14(+0.47%) |
Feb 27, 2007 | 30.08 | 30.08 | 28.96 | 29.28 | 2,406,414 | -0.94(-3.11%) |
Feb 26, 2007 | 30.48 | 30.55 | 29.99 | 30.22 | 1,937,076 | -0.23(-0.74%) |
Feb 23, 2007 | 30.63 | 30.71 | 30.33 | 30.44 | 2,733,861 | -0.24(-0.78%) |
Feb 22, 2007 | 30.71 | 30.92 | 30.61 | 30.68 | 849,426 | -0.08(-0.27%) |
Feb 21, 2007 | 30.47 | 30.97 | 30.46 | 30.76 | 1,064,937 | +0.03(+0.11%) |
Feb 20, 2007 | 30.36 | 30.84 | 30.36 | 30.73 | 1,120,978 | +0.25(+0.81%) |
Feb 16, 2007 | 30.12 | 30.69 | 30.08 | 30.48 | 1,518,551 | +0.37(+1.22%) |
Feb 15, 2007 | 29.99 | 30.25 | 29.98 | 30.11 | 994,958 | +0.13(+0.43%) |
Feb 14, 2007 | 29.92 | 30.23 | 29.85 | 29.99 | 740,957 | +0.05(+0.16%) |
Feb 13, 2007 | 29.81 | 29.99 | 29.34 | 29.94 | 838,370 | +0.12(+0.39%) |
Feb 12, 2007 | 30.03 | 30.03 | 29.71 | 29.82 | 1,276,491 | -0.20(-0.68%) |
Feb 09, 2007 | 30.37 | 30.45 | 29.86 | 30.03 | 1,214,136 | -0.30(-0.99%) |
Feb 08, 2007 | 30.26 | 30.33 | 29.75 | 30.33 | 2,653,027 | -0.09(-0.29%) |
Feb 07, 2007 | 30.30 | 30.54 | 30.24 | 30.41 | 1,455,321 | +0.21(+0.70%) |
Feb 06, 2007 | 29.96 | 30.33 | 29.89 | 30.20 | 1,610,389 | +0.41(+1.37%) |
Feb 05, 2007 | 29.81 | 29.93 | 29.67 | 29.79 | 1,235,996 | -0.01(-0.02%) |
Feb 02, 2007 | 29.69 | 29.86 | 29.63 | 29.80 | 2,118,431 | +0.12(+0.39%) |