Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.43 | 27.48 | 26.96 | 26.98 | 28,606,686 | -0.43(-1.56%) |
Apr 27, 2007 | 27.72 | 27.78 | 27.37 | 27.41 | 15,872,769 | -0.37(-1.33%) |
Apr 26, 2007 | 28.09 | 28.15 | 27.71 | 27.78 | 16,028,886 | -0.36(-1.29%) |
Apr 25, 2007 | 28.09 | 28.28 | 27.93 | 28.15 | 15,897,704 | +0.14(+0.48%) |
Apr 24, 2007 | 27.85 | 28.07 | 27.54 | 28.01 | 18,627,732 | +0.07(+0.26%) |
Apr 23, 2007 | 27.92 | 28.07 | 27.82 | 27.94 | 11,103,905 | +0.00(+0.00%) |
Apr 20, 2007 | 28.02 | 28.03 | 27.73 | 27.94 | 19,243,536 | +0.21(+0.77%) |
Apr 19, 2007 | 27.72 | 27.91 | 27.49 | 27.73 | 15,472,354 | -0.09(-0.33%) |
Apr 18, 2007 | 28.07 | 28.10 | 27.66 | 27.82 | 15,692,992 | -0.29(-1.01%) |
Apr 17, 2007 | 27.68 | 28.15 | 27.58 | 28.10 | 22,064,778 | +0.63(+2.28%) |
Apr 16, 2007 | 27.08 | 27.64 | 27.01 | 27.48 | 16,159,431 | +0.48(+1.77%) |
Apr 13, 2007 | 27.05 | 27.07 | 26.90 | 27.00 | 15,105,464 | -0.09(-0.34%) |
Apr 12, 2007 | 27.00 | 27.21 | 26.79 | 27.09 | 15,968,264 | +0.04(+0.13%) |
Apr 11, 2007 | 27.16 | 27.31 | 26.91 | 27.06 | 22,336,720 | -0.19(-0.68%) |
Apr 10, 2007 | 27.14 | 27.47 | 27.10 | 27.24 | 15,407,655 | +0.11(+0.39%) |
Apr 09, 2007 | 27.25 | 27.25 | 26.98 | 27.13 | 10,262,344 | +0.04(+0.16%) |
Apr 05, 2007 | 27.16 | 27.16 | 26.93 | 27.09 | 15,065,618 | -0.06(-0.24%) |
Apr 04, 2007 | 26.80 | 27.26 | 26.75 | 27.16 | 26,903,788 | +0.34(+1.28%) |
Apr 03, 2007 | 26.29 | 26.92 | 26.22 | 26.81 | 22,261,596 | +0.60(+2.28%) |
Apr 02, 2007 | 26.13 | 26.26 | 26.08 | 26.21 | 13,846,873 | +0.04(+0.14%) |
Mar 30, 2007 | 26.20 | 26.50 | 25.90 | 26.18 | 17,784,476 | -0.06(-0.22%) |
Mar 29, 2007 | 26.34 | 26.41 | 26.01 | 26.24 | 20,186,016 | +0.04(+0.14%) |
Mar 28, 2007 | 26.49 | 26.54 | 26.08 | 26.20 | 19,625,040 | -0.41(-1.53%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.56 | 26.61 | 18,003,794 | -0.41(-1.50%) |
Mar 26, 2007 | 27.18 | 27.28 | 26.78 | 27.01 | 16,595,916 | -0.22(-0.81%) |
Mar 23, 2007 | 27.33 | 27.41 | 27.13 | 27.23 | 16,233,070 | -0.08(-0.29%) |
Mar 22, 2007 | 27.60 | 27.72 | 27.18 | 27.31 | 13,315,327 | -0.29(-1.06%) |
Mar 21, 2007 | 27.03 | 27.73 | 26.94 | 27.60 | 21,479,852 | +0.58(+2.14%) |
Mar 20, 2007 | 26.83 | 27.08 | 26.72 | 27.03 | 15,551,002 | +0.15(+0.56%) |
Mar 19, 2007 | 26.83 | 26.92 | 26.62 | 26.88 | 13,186,822 | +0.15(+0.56%) |
Mar 16, 2007 | 26.71 | 26.95 | 26.60 | 26.73 | 23,701,946 | +0.01(+0.05%) |
Mar 15, 2007 | 26.69 | 26.93 | 26.52 | 26.71 | 14,246,225 | -0.05(-0.19%) |
Mar 14, 2007 | 26.56 | 26.78 | 26.01 | 26.76 | 34,022,332 | +0.15(+0.56%) |
Mar 13, 2007 | 27.20 | 27.17 | 26.54 | 26.61 | 30,022,760 | -0.58(-2.15%) |
Mar 12, 2007 | 27.58 | 27.63 | 27.16 | 27.20 | 19,922,172 | -0.36(-1.29%) |
Mar 09, 2007 | 27.90 | 27.91 | 27.43 | 27.55 | 16,823,130 | -0.09(-0.34%) |
Mar 08, 2007 | 27.63 | 27.87 | 27.60 | 27.65 | 16,430,031 | +0.06(+0.23%) |
Mar 07, 2007 | 27.58 | 27.78 | 27.45 | 27.58 | 17,291,172 | -0.06(-0.23%) |
Mar 06, 2007 | 27.80 | 27.80 | 27.38 | 27.65 | 24,521,756 | +0.09(+0.34%) |
Mar 05, 2007 | 27.61 | 27.93 | 27.50 | 27.55 | 32,048,610 | -0.24(-0.87%) |
Mar 02, 2007 | 28.01 | 28.06 | 27.77 | 27.80 | 27,397,232 | -0.31(-1.12%) |
Mar 01, 2007 | 27.91 | 28.25 | 27.55 | 28.11 | 29,667,720 | -0.10(-0.35%) |
Feb 28, 2007 | 28.00 | 28.39 | 28.00 | 28.21 | 36,651,412 | -0.16(-0.58%) |
Feb 27, 2007 | 28.85 | 28.87 | 28.19 | 28.37 | 32,952,970 | -0.69(-2.38%) |
Feb 26, 2007 | 29.21 | 29.21 | 28.72 | 29.06 | 17,119,870 | -0.12(-0.42%) |
Feb 23, 2007 | 29.51 | 29.56 | 29.08 | 29.19 | 19,268,598 | -0.16(-0.53%) |
Feb 22, 2007 | 29.34 | 29.43 | 29.21 | 29.34 | 13,311,201 | -0.09(-0.29%) |
Feb 21, 2007 | 29.14 | 29.51 | 28.96 | 29.43 | 16,724,329 | +0.00(+0.00%) |
Feb 20, 2007 | 29.03 | 29.78 | 29.00 | 29.43 | 25,126,352 | -0.10(-0.34%) |
Feb 16, 2007 | 29.57 | 29.68 | 29.36 | 29.53 | 15,487,772 | -0.16(-0.53%) |
Feb 15, 2007 | 29.62 | 29.82 | 29.44 | 29.68 | 15,197,263 | -0.05(-0.17%) |
Feb 14, 2007 | 29.73 | 29.90 | 29.57 | 29.73 | 28,790,946 | -0.02(-0.07%) |
Feb 13, 2007 | 29.42 | 29.81 | 29.34 | 29.76 | 18,489,350 | +0.23(+0.77%) |
Feb 12, 2007 | 29.66 | 29.93 | 29.41 | 29.53 | 25,936,386 | +0.31(+1.07%) |
Feb 09, 2007 | 29.37 | 29.51 | 29.15 | 29.21 | 13,079,917 | -0.06(-0.22%) |
Feb 08, 2007 | 29.37 | 29.41 | 29.17 | 29.28 | 16,808,114 | -0.19(-0.65%) |
Feb 07, 2007 | 29.37 | 29.54 | 29.23 | 29.47 | 11,714,525 | +0.06(+0.22%) |
Feb 06, 2007 | 29.28 | 29.48 | 29.15 | 29.41 | 11,363,248 | +0.17(+0.58%) |
Feb 05, 2007 | 28.98 | 29.38 | 28.89 | 29.24 | 12,655,240 | +0.14(+0.49%) |
Feb 02, 2007 | 29.14 | 29.31 | 28.94 | 29.09 | 13,933,620 | -0.18(-0.61%) |