Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.35 | 27.60 | 27.04 | 27.19 | 433,300 | -0.04(-0.15%) |
Apr 27, 2007 | 27.00 | 27.57 | 26.81 | 27.23 | 612,500 | -0.16(-0.58%) |
Apr 26, 2007 | 28.10 | 28.29 | 27.38 | 27.39 | 354,800 | -0.79(-2.80%) |
Apr 25, 2007 | 28.40 | 28.69 | 28.11 | 28.18 | 542,900 | -0.02(-0.07%) |
Apr 24, 2007 | 28.60 | 28.63 | 28.01 | 28.20 | 428,000 | -0.44(-1.54%) |
Apr 23, 2007 | 28.76 | 29.06 | 28.53 | 28.64 | 172,200 | -0.14(-0.49%) |
Apr 20, 2007 | 29.47 | 29.50 | 28.61 | 28.78 | 486,500 | +0.14(+0.49%) |
Apr 19, 2007 | 28.25 | 29.22 | 28.01 | 28.64 | 305,400 | +0.29(+1.02%) |
Apr 18, 2007 | 28.34 | 29.02 | 28.34 | 28.35 | 253,200 | -0.06(-0.21%) |
Apr 17, 2007 | 29.05 | 29.06 | 28.31 | 28.41 | 227,400 | -0.68(-2.34%) |
Apr 16, 2007 | 28.49 | 29.23 | 28.43 | 29.09 | 214,300 | +0.66(+2.32%) |
Apr 13, 2007 | 28.52 | 29.50 | 28.16 | 28.43 | 439,300 | -0.02(-0.07%) |
Apr 12, 2007 | 27.20 | 28.45 | 26.87 | 28.45 | 489,600 | +1.20(+4.40%) |
Apr 11, 2007 | 27.63 | 27.63 | 27.00 | 27.25 | 110,000 | -0.37(-1.34%) |
Apr 10, 2007 | 27.70 | 27.77 | 27.45 | 27.62 | 250,000 | +0.02(+0.07%) |
Apr 09, 2007 | 27.20 | 28.25 | 27.06 | 27.60 | 489,200 | +0.83(+3.10%) |
Apr 05, 2007 | 26.58 | 26.89 | 25.80 | 26.77 | 232,000 | -0.16(-0.59%) |
Apr 04, 2007 | 27.05 | 27.05 | 26.76 | 26.93 | 221,600 | -0.16(-0.59%) |
Apr 03, 2007 | 26.60 | 27.13 | 26.59 | 27.09 | 181,700 | +0.51(+1.92%) |
Apr 02, 2007 | 26.60 | 26.72 | 26.25 | 26.58 | 222,000 | -0.03(-0.11%) |
Mar 30, 2007 | 26.20 | 26.67 | 26.20 | 26.61 | 288,700 | +0.37(+1.41%) |
Mar 29, 2007 | 26.00 | 26.25 | 25.81 | 26.24 | 241,300 | +0.37(+1.43%) |
Mar 28, 2007 | 25.90 | 26.10 | 25.59 | 25.87 | 355,500 | -0.09(-0.35%) |
Mar 27, 2007 | 26.21 | 26.21 | 25.65 | 25.96 | 255,800 | -0.25(-0.95%) |
Mar 26, 2007 | 26.73 | 26.73 | 26.09 | 26.21 | 316,600 | -0.56(-2.09%) |
Mar 23, 2007 | 26.35 | 26.90 | 26.22 | 26.77 | 179,000 | +0.47(+1.79%) |
Mar 22, 2007 | 26.35 | 26.50 | 25.89 | 26.30 | 140,600 | -0.02(-0.08%) |
Mar 21, 2007 | 25.95 | 26.53 | 25.65 | 26.32 | 213,400 | +0.36(+1.39%) |
Mar 20, 2007 | 25.50 | 26.02 | 25.48 | 25.96 | 189,200 | +0.40(+1.56%) |
Mar 19, 2007 | 25.87 | 25.87 | 25.45 | 25.56 | 196,100 | -0.10(-0.39%) |
Mar 16, 2007 | 25.37 | 25.89 | 25.12 | 25.66 | 545,000 | +0.26(+1.02%) |
Mar 15, 2007 | 25.04 | 25.58 | 24.74 | 25.40 | 273,800 | +0.27(+1.07%) |
Mar 14, 2007 | 25.00 | 25.30 | 24.56 | 25.13 | 275,200 | +0.07(+0.28%) |
Mar 13, 2007 | 25.42 | 25.60 | 24.97 | 25.06 | 393,300 | -0.36(-1.42%) |
Mar 12, 2007 | 25.22 | 25.62 | 25.14 | 25.42 | 260,000 | +0.01(+0.04%) |
Mar 09, 2007 | 25.40 | 25.63 | 25.10 | 25.41 | 233,100 | +0.31(+1.24%) |
Mar 08, 2007 | 24.74 | 25.42 | 24.68 | 25.10 | 496,000 | +0.60(+2.45%) |
Mar 07, 2007 | 24.33 | 24.65 | 24.20 | 24.50 | 1,344,200 | +0.10(+0.41%) |
Mar 06, 2007 | 25.10 | 25.16 | 24.39 | 24.40 | 565,500 | -0.37(-1.49%) |
Mar 05, 2007 | 25.20 | 25.45 | 24.77 | 24.77 | 466,200 | -0.78(-3.05%) |
Mar 02, 2007 | 25.68 | 26.00 | 25.50 | 25.55 | 305,700 | -0.35(-1.35%) |
Mar 01, 2007 | 25.40 | 26.19 | 25.32 | 25.90 | 452,300 | -0.06(-0.23%) |
Feb 28, 2007 | 25.91 | 26.17 | 25.53 | 25.96 | 377,600 | -0.06(-0.23%) |
Feb 27, 2007 | 26.24 | 27.00 | 25.62 | 26.02 | 431,900 | -1.47(-5.35%) |
Feb 26, 2007 | 28.00 | 28.00 | 27.37 | 27.49 | 364,535 | -0.51(-1.82%) |
Feb 23, 2007 | 28.00 | 28.25 | 27.81 | 28.00 | 253,500 | -0.01(-0.04%) |
Feb 22, 2007 | 27.80 | 28.15 | 27.71 | 28.01 | 428,700 | +0.34(+1.23%) |
Feb 21, 2007 | 26.90 | 27.81 | 26.70 | 27.67 | 392,700 | +0.63(+2.33%) |
Feb 20, 2007 | 26.85 | 27.11 | 26.64 | 27.04 | 321,800 | +0.04(+0.15%) |
Feb 16, 2007 | 27.33 | 27.35 | 26.74 | 27.00 | 242,100 | -0.34(-1.24%) |
Feb 15, 2007 | 27.80 | 27.88 | 27.14 | 27.34 | 226,300 | -0.53(-1.90%) |
Feb 14, 2007 | 27.47 | 28.08 | 27.40 | 27.87 | 430,596 | +0.33(+1.20%) |
Feb 13, 2007 | 27.55 | 27.85 | 27.00 | 27.54 | 758,740 | +0.94(+3.53%) |
Feb 12, 2007 | 26.84 | 26.85 | 26.44 | 26.60 | 156,136 | -0.15(-0.56%) |
Feb 09, 2007 | 27.10 | 27.24 | 26.67 | 26.75 | 163,600 | -0.39(-1.44%) |
Feb 08, 2007 | 27.29 | 27.29 | 27.00 | 27.14 | 120,700 | -0.13(-0.48%) |
Feb 07, 2007 | 27.20 | 27.44 | 27.02 | 27.27 | 203,200 | +0.15(+0.55%) |
Feb 06, 2007 | 27.54 | 27.55 | 27.01 | 27.12 | 264,900 | -0.37(-1.35%) |
Feb 05, 2007 | 27.83 | 27.89 | 27.34 | 27.49 | 298,700 | -0.34(-1.22%) |
Feb 02, 2007 | 28.10 | 28.33 | 27.64 | 27.83 | 329,300 | -0.12(-0.43%) |