Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.39 | 28.40 | 28.08 | 28.18 | 3,719,077 | -0.24(-0.84%) |
Apr 27, 2007 | 28.44 | 28.47 | 28.25 | 28.42 | 3,560,852 | -0.01(-0.03%) |
Apr 26, 2007 | 27.69 | 28.52 | 27.69 | 28.43 | 6,015,191 | +0.04(+0.16%) |
Apr 25, 2007 | 28.14 | 28.47 | 28.03 | 28.39 | 5,715,338 | +0.40(+1.43%) |
Apr 24, 2007 | 28.08 | 28.12 | 27.83 | 27.99 | 3,855,512 | -0.15(-0.54%) |
Apr 23, 2007 | 28.13 | 28.21 | 27.96 | 28.14 | 2,859,986 | +0.01(+0.03%) |
Apr 20, 2007 | 28.68 | 28.68 | 28.00 | 28.13 | 5,037,342 | +0.12(+0.41%) |
Apr 19, 2007 | 27.92 | 28.15 | 27.76 | 28.01 | 4,040,074 | -0.11(-0.38%) |
Apr 18, 2007 | 28.39 | 28.39 | 27.76 | 28.12 | 5,085,237 | +0.10(+0.35%) |
Apr 17, 2007 | 28.07 | 28.11 | 27.92 | 28.02 | 4,749,334 | -0.10(-0.35%) |
Apr 16, 2007 | 27.94 | 28.16 | 27.91 | 28.12 | 6,360,204 | +0.22(+0.79%) |
Apr 13, 2007 | 28.24 | 28.24 | 27.81 | 27.90 | 5,317,412 | +0.04(+0.13%) |
Apr 12, 2007 | 28.20 | 28.20 | 27.43 | 27.86 | 5,599,139 | +0.37(+1.36%) |
Apr 11, 2007 | 27.77 | 27.85 | 27.46 | 27.49 | 4,773,709 | -0.36(-1.31%) |
Apr 10, 2007 | 27.63 | 27.85 | 27.63 | 27.85 | 3,667,866 | +0.18(+0.64%) |
Apr 09, 2007 | 27.68 | 27.72 | 27.51 | 27.68 | 4,878,344 | +0.16(+0.58%) |
Apr 05, 2007 | 27.71 | 27.69 | 27.02 | 27.52 | 5,297,854 | -0.20(-0.70%) |
Apr 04, 2007 | 27.67 | 27.93 | 27.59 | 27.71 | 5,969,340 | +0.12(+0.45%) |
Apr 03, 2007 | 27.55 | 27.70 | 27.46 | 27.59 | 6,681,988 | +0.28(+1.04%) |
Apr 02, 2007 | 27.31 | 27.32 | 27.10 | 27.30 | 3,931,129 | +0.17(+0.62%) |
Mar 30, 2007 | 27.01 | 27.28 | 26.94 | 27.13 | 5,173,601 | +0.08(+0.29%) |
Mar 29, 2007 | 26.97 | 27.21 | 26.95 | 27.05 | 6,114,023 | +0.12(+0.43%) |
Mar 28, 2007 | 27.13 | 27.13 | 26.75 | 26.94 | 4,446,434 | -0.19(-0.69%) |
Mar 27, 2007 | 27.12 | 27.29 | 26.99 | 27.13 | 4,988,078 | +0.02(+0.07%) |
Mar 26, 2007 | 27.02 | 27.23 | 26.82 | 27.11 | 4,408,668 | +0.09(+0.33%) |
Mar 23, 2007 | 27.19 | 27.26 | 26.95 | 27.02 | 4,485,214 | -0.26(-0.94%) |
Mar 22, 2007 | 26.47 | 27.38 | 26.47 | 27.28 | 4,680,356 | +0.07(+0.26%) |
Mar 21, 2007 | 27.05 | 27.31 | 26.78 | 27.21 | 4,744,275 | +0.16(+0.59%) |
Mar 20, 2007 | 27.21 | 27.26 | 27.02 | 27.05 | 5,661,934 | -0.14(-0.52%) |
Mar 19, 2007 | 27.01 | 27.20 | 26.86 | 27.19 | 4,595,242 | +0.39(+1.46%) |
Mar 16, 2007 | 26.65 | 26.80 | 26.49 | 26.80 | 9,318,747 | +0.15(+0.57%) |
Mar 15, 2007 | 26.97 | 27.03 | 26.62 | 26.65 | 6,366,118 | -0.41(-1.51%) |
Mar 14, 2007 | 27.23 | 27.43 | 26.82 | 27.05 | 4,404,948 | -0.05(-0.20%) |
Mar 13, 2007 | 27.76 | 27.68 | 27.08 | 27.11 | 4,648,903 | -0.65(-2.33%) |
Mar 12, 2007 | 27.37 | 27.79 | 27.23 | 27.76 | 6,384,435 | +0.55(+2.02%) |
Mar 09, 2007 | 27.15 | 27.39 | 27.05 | 27.21 | 3,461,707 | +0.17(+0.62%) |
Mar 08, 2007 | 27.35 | 27.45 | 27.01 | 27.04 | 5,038,172 | -0.09(-0.33%) |
Mar 07, 2007 | 27.32 | 27.57 | 27.05 | 27.13 | 5,990,657 | -0.32(-1.16%) |
Mar 06, 2007 | 26.35 | 27.54 | 26.35 | 27.45 | 11,286,647 | +1.17(+4.46%) |
Mar 05, 2007 | 26.01 | 26.37 | 25.73 | 26.27 | 5,852,558 | +0.07(+0.27%) |
Mar 02, 2007 | 26.52 | 26.61 | 26.17 | 26.20 | 4,306,419 | -0.38(-1.43%) |
Mar 01, 2007 | 26.92 | 26.92 | 26.24 | 26.58 | 7,932,905 | -0.35(-1.32%) |
Feb 28, 2007 | 27.14 | 27.40 | 26.82 | 26.94 | 8,985,647 | +0.12(+0.43%) |
Feb 27, 2007 | 28.12 | 28.21 | 25.24 | 26.82 | 8,090,205 | -1.03(-3.69%) |
Feb 26, 2007 | 27.78 | 28.00 | 27.76 | 27.85 | 2,392,864 | +0.07(+0.26%) |
Feb 23, 2007 | 27.96 | 27.97 | 27.60 | 27.78 | 2,641,683 | -0.20(-0.73%) |
Feb 22, 2007 | 28.16 | 28.22 | 27.81 | 27.99 | 3,009,307 | -0.13(-0.47%) |
Feb 21, 2007 | 28.34 | 28.39 | 28.08 | 28.12 | 5,240,077 | -0.19(-0.66%) |
Feb 20, 2007 | 28.27 | 28.39 | 28.03 | 28.31 | 1,623,813 | +0.09(+0.31%) |
Feb 16, 2007 | 28.16 | 28.32 | 28.04 | 28.22 | 2,592,193 | -0.06(-0.22%) |
Feb 15, 2007 | 28.43 | 28.52 | 28.15 | 28.28 | 2,575,058 | -0.10(-0.34%) |
Feb 14, 2007 | 28.37 | 28.62 | 28.34 | 28.38 | 3,243,966 | +0.10(+0.35%) |
Feb 13, 2007 | 27.90 | 28.32 | 27.77 | 28.28 | 2,502,729 | +0.51(+1.82%) |
Feb 12, 2007 | 28.30 | 28.39 | 27.75 | 27.77 | 2,418,944 | -0.33(-1.17%) |
Feb 09, 2007 | 28.42 | 28.58 | 27.97 | 28.10 | 2,542,929 | -0.36(-1.28%) |
Feb 08, 2007 | 28.20 | 28.48 | 28.18 | 28.47 | 2,841,785 | +0.27(+0.94%) |
Feb 07, 2007 | 28.02 | 28.23 | 27.94 | 28.20 | 2,206,419 | +0.18(+0.63%) |
Feb 06, 2007 | 28.16 | 28.17 | 27.86 | 28.02 | 1,987,604 | +0.03(+0.10%) |
Feb 05, 2007 | 27.76 | 28.04 | 27.58 | 28.00 | 2,343,503 | +0.19(+0.67%) |
Feb 02, 2007 | 27.89 | 28.03 | 27.75 | 27.81 | 3,821,439 | -0.08(-0.29%) |