Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.86 | 27.00 | 26.27 | 26.33 | 1,248,417 | -0.55(-2.04%) |
Apr 27, 2007 | 27.00 | 27.06 | 26.77 | 26.88 | 578,773 | -0.11(-0.42%) |
Apr 26, 2007 | 27.63 | 27.63 | 26.80 | 27.00 | 1,229,924 | +0.20(+0.76%) |
Apr 25, 2007 | 26.82 | 26.95 | 26.67 | 26.79 | 1,695,295 | +0.09(+0.34%) |
Apr 24, 2007 | 27.27 | 27.29 | 26.61 | 26.70 | 1,734,149 | -0.42(-1.54%) |
Apr 23, 2007 | 27.07 | 27.49 | 27.04 | 27.12 | 1,975,374 | -0.04(-0.15%) |
Apr 20, 2007 | 26.93 | 27.19 | 26.73 | 27.16 | 2,067,223 | +0.52(+1.96%) |
Apr 19, 2007 | 27.26 | 27.27 | 26.25 | 26.64 | 2,456,053 | -0.82(-3.00%) |
Apr 18, 2007 | 29.13 | 29.13 | 27.44 | 27.46 | 3,975,134 | +0.10(+0.36%) |
Apr 17, 2007 | 27.49 | 27.54 | 27.15 | 27.36 | 398,381 | -0.12(-0.45%) |
Apr 16, 2007 | 27.11 | 27.71 | 27.11 | 27.49 | 555,015 | +0.46(+1.69%) |
Apr 13, 2007 | 27.04 | 27.07 | 26.87 | 27.03 | 453,491 | -0.05(-0.18%) |
Apr 12, 2007 | 26.99 | 27.13 | 26.64 | 27.08 | 265,873 | +0.00(+0.00%) |
Apr 11, 2007 | 27.44 | 27.44 | 26.84 | 27.08 | 183,453 | -0.33(-1.19%) |
Apr 10, 2007 | 27.35 | 27.51 | 27.31 | 27.40 | 128,344 | -0.01(-0.03%) |
Apr 09, 2007 | 27.35 | 27.60 | 27.31 | 27.41 | 247,136 | +0.04(+0.15%) |
Apr 05, 2007 | 27.35 | 27.44 | 27.34 | 27.37 | 109,362 | -0.02(-0.06%) |
Apr 04, 2007 | 27.75 | 27.75 | 27.27 | 27.39 | 311,063 | +0.04(+0.15%) |
Apr 03, 2007 | 26.99 | 27.45 | 26.97 | 27.35 | 386,257 | +0.42(+1.58%) |
Apr 02, 2007 | 26.54 | 27.01 | 26.54 | 26.92 | 657,886 | +0.41(+1.54%) |
Mar 30, 2007 | 26.28 | 26.56 | 26.21 | 26.51 | 529,664 | +0.31(+1.18%) |
Mar 29, 2007 | 26.37 | 26.49 | 26.10 | 26.20 | 450,062 | +0.07(+0.28%) |
Mar 28, 2007 | 26.13 | 26.33 | 25.98 | 26.13 | 963,683 | +0.00(+0.00%) |
Mar 27, 2007 | 26.05 | 26.15 | 25.83 | 26.13 | 777,290 | +0.00(+0.00%) |
Mar 26, 2007 | 26.09 | 26.15 | 25.84 | 26.13 | 611,104 | -0.07(-0.25%) |
Mar 23, 2007 | 26.09 | 26.20 | 25.97 | 26.20 | 611,717 | +0.19(+0.72%) |
Mar 22, 2007 | 26.14 | 26.16 | 25.93 | 26.01 | 254,116 | -0.07(-0.25%) |
Mar 21, 2007 | 26.09 | 26.22 | 25.85 | 26.07 | 410,505 | -0.03(-0.12%) |
Mar 20, 2007 | 25.80 | 26.11 | 25.80 | 26.11 | 201,456 | +0.13(+0.50%) |
Mar 19, 2007 | 25.64 | 26.09 | 25.64 | 25.97 | 357,600 | +0.42(+1.63%) |
Mar 16, 2007 | 25.72 | 25.84 | 25.30 | 25.56 | 842,075 | -0.16(-0.60%) |
Mar 15, 2007 | 25.27 | 25.72 | 25.22 | 25.71 | 1,017,201 | +0.48(+1.91%) |
Mar 14, 2007 | 25.19 | 25.48 | 24.73 | 25.23 | 544,850 | +0.04(+0.16%) |
Mar 13, 2007 | 25.72 | 25.64 | 25.12 | 25.19 | 369,846 | -0.53(-2.06%) |
Mar 12, 2007 | 25.68 | 25.84 | 25.56 | 25.72 | 465,125 | +0.12(+0.48%) |
Mar 09, 2007 | 25.64 | 25.74 | 25.56 | 25.60 | 302,368 | +0.07(+0.26%) |
Mar 08, 2007 | 25.48 | 25.60 | 25.28 | 25.53 | 300,776 | +0.28(+1.10%) |
Mar 07, 2007 | 25.12 | 25.40 | 25.07 | 25.26 | 364,825 | +0.08(+0.32%) |
Mar 06, 2007 | 25.05 | 25.25 | 24.88 | 25.17 | 374,990 | +0.30(+1.22%) |
Mar 05, 2007 | 25.07 | 25.08 | 24.84 | 24.87 | 471,126 | -0.30(-1.20%) |
Mar 02, 2007 | 25.07 | 25.43 | 25.05 | 25.17 | 510,560 | -0.28(-1.09%) |
Mar 01, 2007 | 24.78 | 25.63 | 24.59 | 25.45 | 640,006 | +0.25(+1.00%) |
Feb 28, 2007 | 25.35 | 25.68 | 25.15 | 25.20 | 968,949 | -0.18(-0.71%) |
Feb 27, 2007 | 25.64 | 25.72 | 25.31 | 25.38 | 570,935 | -0.51(-1.96%) |
Feb 26, 2007 | 26.01 | 26.05 | 25.76 | 25.88 | 684,756 | -0.20(-0.78%) |
Feb 23, 2007 | 25.97 | 26.24 | 25.68 | 26.09 | 813,295 | -0.29(-1.08%) |
Feb 22, 2007 | 26.33 | 26.39 | 26.08 | 26.37 | 544,483 | +0.00(+0.00%) |
Feb 21, 2007 | 26.15 | 26.43 | 26.13 | 26.37 | 301,388 | +0.16(+0.62%) |
Feb 20, 2007 | 26.13 | 26.35 | 25.84 | 26.21 | 375,357 | +0.04(+0.16%) |
Feb 16, 2007 | 26.11 | 26.17 | 25.97 | 26.17 | 567,506 | +0.07(+0.25%) |
Feb 15, 2007 | 25.97 | 26.29 | 25.88 | 26.11 | 405,484 | +0.17(+0.66%) |
Feb 14, 2007 | 25.98 | 26.26 | 25.88 | 25.93 | 680,384 | -0.05(-0.19%) |
Feb 13, 2007 | 26.01 | 26.11 | 25.91 | 25.98 | 853,240 | +0.09(+0.35%) |
Feb 12, 2007 | 26.03 | 26.06 | 25.78 | 25.89 | 1,017,010 | -0.03(-0.13%) |
Feb 09, 2007 | 26.08 | 26.28 | 25.80 | 25.93 | 837,054 | -0.16(-0.63%) |
Feb 08, 2007 | 26.31 | 26.33 | 25.97 | 26.09 | 1,093,007 | -0.35(-1.33%) |
Feb 07, 2007 | 24.37 | 26.46 | 24.37 | 26.44 | 5,225,741 | +3.00(+12.82%) |
Feb 06, 2007 | 23.48 | 23.50 | 23.27 | 23.44 | 264,158 | +0.02(+0.07%) |
Feb 05, 2007 | 23.61 | 23.61 | 23.35 | 23.42 | 188,719 | -0.19(-0.80%) |
Feb 02, 2007 | 23.48 | 23.62 | 23.21 | 23.61 | 580,488 | +0.33(+1.44%) |