Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.01 | 27.54 | 26.42 | 26.45 | 901,443 | -0.63(-2.33%) |
Apr 27, 2007 | 27.19 | 27.50 | 27.06 | 27.08 | 446,066 | -0.25(-0.91%) |
Apr 26, 2007 | 27.39 | 27.58 | 26.81 | 27.33 | 803,639 | -0.16(-0.58%) |
Apr 25, 2007 | 27.47 | 27.71 | 27.21 | 27.49 | 794,070 | +0.05(+0.18%) |
Apr 24, 2007 | 27.48 | 27.48 | 27.24 | 27.44 | 605,405 | +0.07(+0.26%) |
Apr 23, 2007 | 27.24 | 27.42 | 27.04 | 27.37 | 571,949 | +0.03(+0.11%) |
Apr 20, 2007 | 27.27 | 27.51 | 27.13 | 27.34 | 811,837 | +0.28(+1.03%) |
Apr 19, 2007 | 27.18 | 27.42 | 26.78 | 27.06 | 592,239 | -0.19(-0.70%) |
Apr 18, 2007 | 27.21 | 27.48 | 27.02 | 27.25 | 623,544 | -0.07(-0.26%) |
Apr 17, 2007 | 27.39 | 27.46 | 26.97 | 27.32 | 741,532 | -0.16(-0.58%) |
Apr 16, 2007 | 26.93 | 27.51 | 26.78 | 27.48 | 706,949 | +0.61(+2.27%) |
Apr 13, 2007 | 26.95 | 27.09 | 26.02 | 26.87 | 2,181,760 | -0.11(-0.41%) |
Apr 12, 2007 | 24.72 | 27.03 | 24.68 | 26.98 | 2,953,172 | +2.11(+8.48%) |
Apr 11, 2007 | 25.50 | 25.51 | 24.48 | 24.87 | 1,690,972 | -0.60(-2.36%) |
Apr 10, 2007 | 25.89 | 25.93 | 25.45 | 25.47 | 1,001,637 | -0.28(-1.09%) |
Apr 09, 2007 | 26.70 | 26.70 | 25.22 | 25.75 | 1,471,363 | -0.93(-3.49%) |
Apr 05, 2007 | 26.46 | 26.78 | 25.98 | 26.68 | 595,136 | +0.11(+0.41%) |
Apr 04, 2007 | 26.79 | 26.89 | 26.46 | 26.57 | 627,430 | -0.34(-1.26%) |
Apr 03, 2007 | 26.20 | 27.00 | 26.05 | 26.91 | 1,305,092 | +0.76(+2.91%) |
Apr 02, 2007 | 26.80 | 26.84 | 25.57 | 26.15 | 1,494,203 | -0.66(-2.46%) |
Mar 30, 2007 | 26.70 | 26.99 | 26.55 | 26.81 | 1,095,079 | +0.10(+0.37%) |
Mar 29, 2007 | 26.56 | 26.75 | 26.23 | 26.71 | 967,055 | +0.17(+0.64%) |
Mar 28, 2007 | 26.70 | 26.94 | 26.46 | 26.54 | 1,041,271 | -0.29(-1.08%) |
Mar 27, 2007 | 26.42 | 27.00 | 26.42 | 26.83 | 1,013,361 | +0.23(+0.86%) |
Mar 26, 2007 | 26.69 | 26.78 | 26.34 | 26.60 | 722,306 | -0.12(-0.45%) |
Mar 23, 2007 | 27.02 | 27.11 | 26.59 | 26.72 | 861,864 | -0.39(-1.44%) |
Mar 22, 2007 | 26.98 | 27.11 | 26.65 | 27.11 | 478,972 | +0.18(+0.67%) |
Mar 21, 2007 | 26.76 | 26.99 | 26.55 | 26.93 | 924,260 | +0.31(+1.16%) |
Mar 20, 2007 | 26.35 | 26.79 | 26.28 | 26.62 | 971,186 | +0.32(+1.22%) |
Mar 19, 2007 | 26.25 | 26.44 | 26.00 | 26.30 | 1,318,966 | +0.23(+0.88%) |
Mar 16, 2007 | 25.91 | 26.26 | 25.83 | 26.07 | 2,107,429 | +0.15(+0.58%) |
Mar 15, 2007 | 25.11 | 25.99 | 25.11 | 25.92 | 2,232,235 | +1.30(+5.28%) |
Mar 14, 2007 | 24.73 | 24.75 | 24.07 | 24.62 | 904,646 | -0.19(-0.77%) |
Mar 13, 2007 | 24.67 | 25.32 | 24.50 | 24.81 | 1,341,265 | +0.14(+0.57%) |
Mar 12, 2007 | 25.23 | 25.47 | 24.52 | 24.67 | 1,488,710 | -0.79(-3.10%) |
Mar 09, 2007 | 25.87 | 25.89 | 25.36 | 25.46 | 453,619 | -0.20(-0.78%) |
Mar 08, 2007 | 25.64 | 26.10 | 25.45 | 25.66 | 980,907 | +0.19(+0.75%) |
Mar 07, 2007 | 25.05 | 25.52 | 25.04 | 25.47 | 814,505 | +0.32(+1.27%) |
Mar 06, 2007 | 25.25 | 25.40 | 24.85 | 25.15 | 1,810,173 | +0.01(+0.04%) |
Mar 05, 2007 | 25.24 | 25.82 | 25.05 | 25.14 | 1,193,528 | -0.36(-1.41%) |
Mar 02, 2007 | 26.35 | 26.39 | 25.46 | 25.50 | 1,278,893 | -0.91(-3.45%) |
Mar 01, 2007 | 26.80 | 26.80 | 25.86 | 26.41 | 1,046,528 | -0.67(-2.47%) |
Feb 28, 2007 | 26.64 | 27.23 | 26.24 | 27.08 | 1,452,617 | +0.42(+1.58%) |
Feb 27, 2007 | 27.13 | 27.20 | 26.42 | 26.66 | 1,816,191 | -0.76(-2.77%) |
Feb 26, 2007 | 28.24 | 28.28 | 27.20 | 27.42 | 870,042 | -0.75(-2.66%) |
Feb 23, 2007 | 28.25 | 28.40 | 27.69 | 28.17 | 1,313,599 | -0.17(-0.60%) |
Feb 22, 2007 | 28.29 | 28.43 | 27.68 | 28.34 | 1,259,004 | +0.10(+0.35%) |
Feb 21, 2007 | 28.06 | 28.34 | 27.95 | 28.24 | 1,160,869 | -0.01(-0.04%) |
Feb 20, 2007 | 27.94 | 28.34 | 27.88 | 28.25 | 683,550 | +0.19(+0.68%) |
Feb 16, 2007 | 28.04 | 28.45 | 27.90 | 28.06 | 891,874 | +0.02(+0.07%) |
Feb 15, 2007 | 28.98 | 29.00 | 27.97 | 28.04 | 1,760,946 | -0.96(-3.31%) |
Feb 14, 2007 | 28.67 | 29.31 | 28.35 | 29.00 | 1,917,952 | -0.07(-0.24%) |
Feb 13, 2007 | 29.70 | 29.76 | 28.75 | 29.07 | 1,624,193 | -0.58(-1.96%) |
Feb 12, 2007 | 30.00 | 30.19 | 29.39 | 29.65 | 880,003 | -0.31(-1.03%) |
Feb 09, 2007 | 30.18 | 30.19 | 29.88 | 29.96 | 575,326 | -0.09(-0.30%) |
Feb 08, 2007 | 29.70 | 30.20 | 29.68 | 30.05 | 659,602 | +0.35(+1.18%) |
Feb 07, 2007 | 29.70 | 29.75 | 29.57 | 29.70 | 877,311 | +0.05(+0.17%) |
Feb 06, 2007 | 30.00 | 30.01 | 29.45 | 29.65 | 991,320 | -0.31(-1.03%) |
Feb 05, 2007 | 29.07 | 30.19 | 28.57 | 29.96 | 916,081 | -0.14(-0.47%) |
Feb 02, 2007 | 30.99 | 31.05 | 30.00 | 30.10 | 974,155 | -0.89(-2.87%) |