Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.86 | 30.28 | 29.38 | 29.41 | 2,351,460 | -0.45(-1.49%) |
Apr 27, 2007 | 29.93 | 30.02 | 29.45 | 29.85 | 1,957,801 | -0.07(-0.25%) |
Apr 26, 2007 | 30.18 | 30.23 | 29.72 | 29.93 | 3,983,755 | -0.98(-3.17%) |
Apr 25, 2007 | 30.72 | 31.14 | 30.09 | 30.91 | 2,492,758 | +0.93(+3.10%) |
Apr 24, 2007 | 30.13 | 30.21 | 29.77 | 29.98 | 2,246,859 | -0.15(-0.51%) |
Apr 23, 2007 | 30.27 | 30.39 | 29.99 | 30.13 | 1,675,200 | -0.13(-0.44%) |
Apr 20, 2007 | 30.08 | 30.27 | 29.69 | 30.27 | 3,085,426 | +0.46(+1.53%) |
Apr 19, 2007 | 29.91 | 30.08 | 29.53 | 29.81 | 2,584,047 | -0.18(-0.58%) |
Apr 18, 2007 | 29.79 | 30.10 | 29.71 | 29.99 | 2,028,242 | -0.03(-0.09%) |
Apr 17, 2007 | 30.08 | 30.32 | 29.85 | 30.01 | 2,066,439 | +0.03(+0.11%) |
Apr 16, 2007 | 30.02 | 30.14 | 29.70 | 29.98 | 2,010,958 | +0.01(+0.02%) |
Apr 13, 2007 | 29.89 | 30.13 | 29.57 | 29.97 | 2,891,503 | +0.01(+0.02%) |
Apr 12, 2007 | 29.18 | 29.99 | 29.06 | 29.97 | 5,105,865 | +1.30(+4.53%) |
Apr 11, 2007 | 28.69 | 28.91 | 28.55 | 28.67 | 1,940,681 | +0.05(+0.17%) |
Apr 10, 2007 | 28.27 | 28.69 | 28.20 | 28.62 | 1,675,247 | +0.42(+1.51%) |
Apr 09, 2007 | 28.36 | 28.58 | 28.04 | 28.20 | 2,724,842 | -0.38(-1.32%) |
Apr 05, 2007 | 28.48 | 28.79 | 28.39 | 28.57 | 2,212,548 | +0.06(+0.22%) |
Apr 04, 2007 | 28.33 | 28.67 | 28.20 | 28.51 | 3,420,060 | +0.03(+0.09%) |
Apr 03, 2007 | 28.36 | 28.68 | 28.23 | 28.48 | 2,291,729 | -0.05(-0.17%) |
Apr 02, 2007 | 28.46 | 28.64 | 28.34 | 28.53 | 2,080,172 | +0.21(+0.73%) |
Mar 30, 2007 | 28.73 | 28.73 | 28.25 | 28.32 | 2,537,379 | -0.45(-1.57%) |
Mar 29, 2007 | 28.95 | 28.96 | 28.56 | 28.78 | 3,807,859 | +0.12(+0.41%) |
Mar 28, 2007 | 29.07 | 29.13 | 28.44 | 28.66 | 3,145,566 | -0.13(-0.46%) |
Mar 27, 2007 | 29.06 | 29.06 | 28.64 | 28.79 | 2,306,811 | -0.27(-0.93%) |
Mar 26, 2007 | 28.99 | 29.13 | 28.61 | 29.06 | 1,541,393 | +0.27(+0.92%) |
Mar 23, 2007 | 28.75 | 29.04 | 28.54 | 28.80 | 2,250,441 | +0.12(+0.41%) |
Mar 22, 2007 | 28.45 | 28.92 | 28.45 | 28.68 | 3,783,163 | +0.42(+1.48%) |
Mar 21, 2007 | 27.27 | 28.31 | 27.27 | 28.26 | 2,391,648 | +0.53(+1.89%) |
Mar 20, 2007 | 27.53 | 27.79 | 27.38 | 27.74 | 1,377,186 | +0.12(+0.42%) |
Mar 19, 2007 | 27.58 | 27.73 | 27.37 | 27.62 | 1,378,694 | +0.37(+1.36%) |
Mar 16, 2007 | 27.74 | 27.76 | 27.04 | 27.25 | 2,537,944 | -0.42(-1.51%) |
Mar 15, 2007 | 27.51 | 27.74 | 27.26 | 27.67 | 1,810,043 | +0.19(+0.68%) |
Mar 14, 2007 | 27.26 | 27.51 | 26.84 | 27.48 | 2,660,487 | +0.40(+1.49%) |
Mar 13, 2007 | 27.65 | 27.85 | 26.98 | 27.08 | 2,644,839 | -0.57(-2.07%) |
Mar 12, 2007 | 27.51 | 27.83 | 27.43 | 27.65 | 1,522,917 | -0.22(-0.80%) |
Mar 09, 2007 | 27.72 | 28.23 | 27.57 | 27.87 | 3,603,497 | +0.15(+0.56%) |
Mar 08, 2007 | 27.88 | 28.00 | 27.59 | 27.72 | 1,682,976 | +0.01(+0.04%) |
Mar 07, 2007 | 27.24 | 27.99 | 27.24 | 27.71 | 3,805,409 | +0.32(+1.16%) |
Mar 06, 2007 | 27.20 | 27.48 | 27.13 | 27.39 | 2,794,906 | +0.48(+1.79%) |
Mar 05, 2007 | 26.80 | 27.16 | 26.53 | 26.91 | 4,292,561 | -0.03(-0.12%) |
Mar 02, 2007 | 27.43 | 27.47 | 26.87 | 26.94 | 2,730,242 | -0.46(-1.67%) |
Mar 01, 2007 | 27.49 | 27.66 | 26.91 | 27.40 | 3,043,277 | -0.09(-0.33%) |
Feb 28, 2007 | 27.04 | 27.81 | 26.89 | 27.49 | 4,002,796 | +0.45(+1.67%) |
Feb 27, 2007 | 27.95 | 27.96 | 26.76 | 27.04 | 3,493,397 | -1.00(-3.58%) |
Feb 26, 2007 | 27.86 | 28.07 | 27.71 | 28.04 | 2,509,460 | +0.60(+2.20%) |
Feb 23, 2007 | 27.77 | 27.85 | 27.30 | 27.43 | 2,003,660 | -0.24(-0.86%) |
Feb 22, 2007 | 27.42 | 27.77 | 27.37 | 27.67 | 2,226,687 | +0.26(+0.95%) |
Feb 21, 2007 | 27.05 | 27.48 | 26.86 | 27.41 | 1,919,766 | +0.36(+1.33%) |
Feb 20, 2007 | 26.98 | 27.08 | 26.78 | 27.05 | 801,615 | -0.14(-0.53%) |
Feb 16, 2007 | 27.10 | 27.32 | 27.05 | 27.20 | 1,060,273 | -0.01(-0.02%) |
Feb 15, 2007 | 27.29 | 27.43 | 26.99 | 27.20 | 2,545,108 | -0.21(-0.77%) |
Feb 14, 2007 | 27.13 | 27.62 | 27.01 | 27.41 | 3,721,801 | +0.28(+1.04%) |
Feb 13, 2007 | 26.72 | 27.26 | 26.72 | 27.13 | 2,249,269 | +0.54(+2.03%) |
Feb 12, 2007 | 26.99 | 26.99 | 26.39 | 26.59 | 2,040,509 | -0.56(-2.07%) |
Feb 09, 2007 | 27.30 | 27.39 | 26.98 | 27.15 | 1,779,313 | -0.22(-0.79%) |
Feb 08, 2007 | 26.81 | 27.43 | 26.66 | 27.37 | 3,027,736 | +0.55(+2.06%) |
Feb 07, 2007 | 27.16 | 27.24 | 26.68 | 26.82 | 2,020,250 | -0.21(-0.77%) |
Feb 06, 2007 | 27.29 | 27.43 | 26.75 | 27.03 | 2,732,504 | -0.17(-0.62%) |
Feb 05, 2007 | 27.38 | 27.55 | 27.07 | 27.20 | 2,987,769 | -0.13(-0.49%) |
Feb 02, 2007 | 27.61 | 27.64 | 26.60 | 27.33 | 6,144,835 | +0.45(+1.66%) |