Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.05 | 28.24 | 27.71 | 27.72 | 990,978 | -0.42(-1.50%) |
Apr 27, 2007 | 28.01 | 28.20 | 27.98 | 28.14 | 857,587 | +0.06(+0.20%) |
Apr 26, 2007 | 28.36 | 28.45 | 28.04 | 28.08 | 1,166,640 | -0.31(-1.10%) |
Apr 25, 2007 | 28.18 | 28.48 | 28.07 | 28.40 | 1,173,543 | +0.42(+1.49%) |
Apr 24, 2007 | 28.18 | 28.19 | 27.88 | 27.98 | 770,053 | -0.14(-0.50%) |
Apr 23, 2007 | 28.18 | 28.31 | 28.11 | 28.12 | 497,084 | -0.06(-0.22%) |
Apr 20, 2007 | 28.06 | 28.35 | 27.86 | 28.18 | 1,239,757 | +0.17(+0.59%) |
Apr 19, 2007 | 28.02 | 28.09 | 27.94 | 28.02 | 855,896 | +0.00(+0.00%) |
Apr 18, 2007 | 27.91 | 28.10 | 27.72 | 28.02 | 969,087 | +0.11(+0.40%) |
Apr 17, 2007 | 27.83 | 28.04 | 27.83 | 27.91 | 1,211,026 | +0.02(+0.09%) |
Apr 16, 2007 | 27.07 | 27.96 | 27.07 | 27.88 | 1,303,231 | +0.93(+3.43%) |
Apr 13, 2007 | 26.50 | 26.97 | 26.37 | 26.96 | 1,345,794 | +0.80(+3.07%) |
Apr 12, 2007 | 26.11 | 26.25 | 25.94 | 26.15 | 477,694 | -0.04(-0.16%) |
Apr 11, 2007 | 26.22 | 26.30 | 26.09 | 26.20 | 715,165 | +0.05(+0.19%) |
Apr 10, 2007 | 26.03 | 26.34 | 26.03 | 26.15 | 498,040 | +0.03(+0.12%) |
Apr 09, 2007 | 26.26 | 26.31 | 26.09 | 26.12 | 591,436 | -0.21(-0.79%) |
Apr 05, 2007 | 26.35 | 26.41 | 26.17 | 26.33 | 487,795 | +0.11(+0.42%) |
Apr 04, 2007 | 26.28 | 26.36 | 26.18 | 26.22 | 694,314 | -0.12(-0.44%) |
Apr 03, 2007 | 26.15 | 26.44 | 26.10 | 26.33 | 831,563 | +0.25(+0.96%) |
Apr 02, 2007 | 25.93 | 26.13 | 25.93 | 26.08 | 619,567 | +0.10(+0.40%) |
Mar 30, 2007 | 26.04 | 26.13 | 25.76 | 25.98 | 1,153,236 | +0.02(+0.07%) |
Mar 29, 2007 | 25.96 | 26.08 | 25.77 | 25.96 | 1,092,431 | +0.07(+0.28%) |
Mar 28, 2007 | 26.11 | 26.13 | 25.87 | 25.88 | 1,037,730 | -0.30(-1.15%) |
Mar 27, 2007 | 26.34 | 26.34 | 26.12 | 26.18 | 496,228 | -0.16(-0.60%) |
Mar 26, 2007 | 26.34 | 26.37 | 26.03 | 26.34 | 1,033,052 | -0.07(-0.28%) |
Mar 23, 2007 | 26.34 | 26.43 | 26.23 | 26.42 | 786,489 | +0.14(+0.54%) |
Mar 22, 2007 | 26.50 | 26.63 | 26.26 | 26.28 | 922,721 | -0.31(-1.15%) |
Mar 21, 2007 | 26.14 | 26.65 | 25.88 | 26.58 | 1,340,329 | +0.39(+1.47%) |
Mar 20, 2007 | 26.40 | 26.40 | 26.16 | 26.20 | 1,300,139 | -0.10(-0.40%) |
Mar 19, 2007 | 26.22 | 26.42 | 26.16 | 26.30 | 1,446,244 | +0.17(+0.63%) |
Mar 16, 2007 | 26.07 | 26.25 | 25.92 | 26.14 | 1,305,620 | +0.08(+0.31%) |
Mar 15, 2007 | 25.79 | 26.16 | 25.76 | 26.06 | 1,550,619 | +0.18(+0.69%) |
Mar 14, 2007 | 25.93 | 26.03 | 25.39 | 25.88 | 1,298,670 | -0.04(-0.14%) |
Mar 13, 2007 | 26.37 | 26.37 | 25.91 | 25.91 | 1,006,544 | -0.45(-1.72%) |
Mar 12, 2007 | 26.36 | 26.42 | 26.30 | 26.37 | 766,948 | -0.04(-0.14%) |
Mar 09, 2007 | 26.44 | 26.44 | 26.20 | 26.41 | 622,191 | +0.07(+0.26%) |
Mar 08, 2007 | 26.20 | 26.43 | 26.16 | 26.34 | 662,748 | +0.26(+1.01%) |
Mar 07, 2007 | 26.07 | 26.28 | 26.05 | 26.07 | 1,076,342 | -0.06(-0.23%) |
Mar 06, 2007 | 26.09 | 26.29 | 26.08 | 26.14 | 1,805,488 | +0.10(+0.40%) |
Mar 05, 2007 | 26.22 | 26.50 | 26.03 | 26.03 | 1,129,750 | -0.23(-0.86%) |
Mar 02, 2007 | 26.38 | 26.62 | 26.23 | 26.26 | 1,201,220 | -0.31(-1.15%) |
Mar 01, 2007 | 26.34 | 26.72 | 26.12 | 26.56 | 1,549,287 | +0.09(+0.32%) |
Feb 28, 2007 | 26.36 | 26.71 | 26.34 | 26.48 | 1,103,051 | +0.13(+0.49%) |
Feb 27, 2007 | 26.83 | 26.95 | 26.34 | 26.35 | 1,432,166 | -0.58(-2.14%) |
Feb 26, 2007 | 26.97 | 27.13 | 26.74 | 26.93 | 737,856 | -0.04(-0.14%) |
Feb 23, 2007 | 27.02 | 27.13 | 26.89 | 26.96 | 852,073 | -0.13(-0.47%) |
Feb 22, 2007 | 27.07 | 27.26 | 26.99 | 27.09 | 679,518 | +0.10(+0.39%) |
Feb 21, 2007 | 26.99 | 27.08 | 26.95 | 26.99 | 707,988 | -0.11(-0.41%) |
Feb 20, 2007 | 27.13 | 27.18 | 26.91 | 27.10 | 1,015,211 | +0.02(+0.09%) |
Feb 16, 2007 | 27.14 | 27.22 | 26.93 | 27.07 | 896,939 | -0.06(-0.23%) |
Feb 15, 2007 | 27.07 | 27.18 | 27.04 | 27.13 | 908,140 | +0.18(+0.68%) |
Feb 14, 2007 | 26.77 | 27.02 | 26.77 | 26.95 | 763,664 | +0.10(+0.39%) |
Feb 13, 2007 | 26.71 | 26.93 | 26.67 | 26.85 | 754,631 | +0.14(+0.53%) |
Feb 12, 2007 | 26.96 | 27.05 | 26.65 | 26.71 | 731,373 | -0.16(-0.59%) |
Feb 09, 2007 | 26.93 | 27.08 | 26.69 | 26.86 | 1,428,575 | -0.07(-0.25%) |
Feb 08, 2007 | 27.21 | 27.33 | 26.91 | 26.93 | 1,414,915 | -0.64(-2.33%) |
Feb 07, 2007 | 27.70 | 27.82 | 27.36 | 27.58 | 1,687,334 | -0.45(-1.60%) |
Feb 06, 2007 | 28.11 | 28.33 | 27.99 | 28.02 | 825,515 | +0.01(+0.02%) |
Feb 05, 2007 | 28.15 | 28.16 | 27.92 | 28.02 | 507,630 | -0.09(-0.31%) |
Feb 02, 2007 | 27.82 | 28.17 | 27.66 | 28.10 | 828,362 | +0.32(+1.15%) |