Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.95 | 28.35 | 27.88 | 27.95 | 1,897,390 | +0.10(+0.36%) |
Apr 27, 2007 | 29.20 | 30.68 | 27.48 | 27.85 | 2,596,546 | -0.62(-2.18%) |
Apr 26, 2007 | 27.87 | 28.74 | 27.87 | 28.47 | 1,500,100 | +0.60(+2.15%) |
Apr 25, 2007 | 27.50 | 27.95 | 27.50 | 27.87 | 1,293,500 | +0.56(+2.05%) |
Apr 24, 2007 | 27.65 | 27.90 | 27.29 | 27.31 | 1,043,400 | -0.31(-1.12%) |
Apr 23, 2007 | 27.21 | 27.87 | 27.17 | 27.62 | 652,000 | +0.46(+1.69%) |
Apr 20, 2007 | 27.24 | 27.46 | 26.97 | 27.16 | 817,200 | +0.34(+1.27%) |
Apr 19, 2007 | 26.87 | 27.06 | 26.54 | 26.82 | 1,032,697 | +0.06(+0.22%) |
Apr 18, 2007 | 27.07 | 27.28 | 26.72 | 26.76 | 1,429,700 | -0.30(-1.11%) |
Apr 17, 2007 | 28.50 | 28.59 | 27.03 | 27.06 | 2,088,800 | -1.68(-5.85%) |
Apr 16, 2007 | 28.94 | 29.06 | 28.53 | 28.74 | 1,042,606 | +0.05(+0.17%) |
Apr 13, 2007 | 28.80 | 28.87 | 28.32 | 28.69 | 854,500 | -0.11(-0.38%) |
Apr 12, 2007 | 28.46 | 28.95 | 28.15 | 28.80 | 774,600 | +0.34(+1.19%) |
Apr 11, 2007 | 28.35 | 28.75 | 28.10 | 28.46 | 2,017,900 | -0.61(-2.10%) |
Apr 10, 2007 | 28.71 | 29.33 | 28.31 | 29.07 | 1,285,200 | +0.47(+1.64%) |
Apr 09, 2007 | 28.20 | 28.68 | 28.19 | 28.60 | 862,800 | +0.39(+1.38%) |
Apr 05, 2007 | 27.72 | 28.21 | 27.60 | 28.21 | 677,300 | +0.50(+1.80%) |
Apr 04, 2007 | 28.10 | 28.28 | 27.59 | 27.71 | 928,500 | -0.45(-1.60%) |
Apr 03, 2007 | 28.00 | 28.65 | 27.91 | 28.16 | 926,400 | +0.32(+1.15%) |
Apr 02, 2007 | 27.35 | 27.98 | 27.26 | 27.84 | 883,600 | +0.49(+1.79%) |
Mar 30, 2007 | 27.64 | 27.78 | 27.11 | 27.35 | 977,600 | -0.29(-1.05%) |
Mar 29, 2007 | 28.25 | 28.27 | 27.36 | 27.64 | 887,200 | -0.10(-0.36%) |
Mar 28, 2007 | 27.93 | 27.97 | 27.56 | 27.74 | 967,300 | -0.22(-0.79%) |
Mar 27, 2007 | 28.16 | 28.60 | 27.89 | 27.96 | 931,800 | -0.20(-0.71%) |
Mar 26, 2007 | 27.93 | 28.19 | 27.72 | 28.16 | 714,600 | +0.14(+0.50%) |
Mar 23, 2007 | 28.15 | 28.17 | 27.81 | 28.02 | 1,299,375 | -0.14(-0.50%) |
Mar 22, 2007 | 27.93 | 28.34 | 27.78 | 28.16 | 937,300 | +0.43(+1.55%) |
Mar 21, 2007 | 27.70 | 28.88 | 27.38 | 27.73 | 2,057,500 | +0.70(+2.59%) |
Mar 20, 2007 | 27.00 | 27.39 | 26.81 | 27.03 | 1,071,800 | +0.13(+0.48%) |
Mar 19, 2007 | 25.98 | 27.16 | 25.92 | 26.90 | 844,000 | +1.06(+4.10%) |
Mar 16, 2007 | 26.23 | 26.22 | 25.74 | 25.84 | 891,900 | -0.38(-1.45%) |
Mar 15, 2007 | 26.06 | 26.22 | 25.74 | 26.22 | 774,600 | +0.20(+0.77%) |
Mar 14, 2007 | 25.80 | 26.20 | 25.56 | 26.02 | 1,199,460 | +0.02(+0.08%) |
Mar 13, 2007 | 26.77 | 26.55 | 26.00 | 26.00 | 538,600 | -0.77(-2.88%) |
Mar 12, 2007 | 26.33 | 26.90 | 26.26 | 26.77 | 1,080,700 | +0.17(+0.64%) |
Mar 09, 2007 | 26.98 | 27.14 | 26.37 | 26.60 | 1,111,900 | -0.28(-1.04%) |
Mar 08, 2007 | 26.62 | 27.36 | 25.99 | 26.88 | 1,515,700 | +0.39(+1.47%) |
Mar 07, 2007 | 24.50 | 27.10 | 24.50 | 26.49 | 3,619,550 | +2.24(+9.24%) |
Mar 06, 2007 | 23.75 | 24.37 | 23.47 | 24.25 | 1,287,900 | +0.67(+2.84%) |
Mar 05, 2007 | 23.38 | 23.90 | 23.13 | 23.58 | 1,150,700 | -0.07(-0.30%) |
Mar 02, 2007 | 24.30 | 24.32 | 23.64 | 23.65 | 715,200 | -0.86(-3.51%) |
Mar 01, 2007 | 24.20 | 24.80 | 23.92 | 24.51 | 1,222,672 | +0.00(+0.00%) |
Feb 28, 2007 | 24.68 | 24.80 | 23.85 | 24.51 | 1,293,400 | -0.15(-0.61%) |
Feb 27, 2007 | 25.63 | 25.67 | 24.52 | 24.66 | 1,111,600 | -1.43(-5.48%) |
Feb 26, 2007 | 26.19 | 26.20 | 25.76 | 26.09 | 1,004,095 | -0.01(-0.04%) |
Feb 23, 2007 | 25.81 | 26.18 | 25.69 | 26.10 | 997,900 | +0.28(+1.08%) |
Feb 22, 2007 | 25.68 | 25.89 | 25.42 | 25.82 | 973,600 | +0.14(+0.55%) |
Feb 21, 2007 | 25.40 | 25.90 | 25.40 | 25.68 | 861,300 | +0.09(+0.35%) |
Feb 20, 2007 | 25.35 | 25.75 | 25.19 | 25.59 | 783,400 | +0.14(+0.55%) |
Feb 16, 2007 | 25.63 | 25.75 | 24.99 | 25.45 | 1,765,800 | -0.17(-0.66%) |
Feb 15, 2007 | 25.25 | 25.74 | 25.02 | 25.62 | 809,000 | +0.36(+1.43%) |
Feb 14, 2007 | 25.32 | 25.51 | 25.11 | 25.26 | 850,378 | +0.00(+0.00%) |
Feb 13, 2007 | 25.08 | 25.28 | 24.52 | 25.26 | 1,086,398 | +0.33(+1.32%) |
Feb 12, 2007 | 25.30 | 25.48 | 24.70 | 24.93 | 772,481 | -0.38(-1.50%) |
Feb 09, 2007 | 25.23 | 25.82 | 24.86 | 25.31 | 2,850,700 | -0.03(-0.12%) |
Feb 08, 2007 | 24.66 | 25.39 | 24.46 | 25.34 | 1,544,900 | +0.69(+2.80%) |
Feb 07, 2007 | 24.62 | 24.76 | 24.39 | 24.65 | 964,800 | -0.01(-0.04%) |
Feb 06, 2007 | 23.65 | 24.81 | 23.64 | 24.66 | 2,228,800 | +1.09(+4.62%) |
Feb 05, 2007 | 23.90 | 24.68 | 23.47 | 23.57 | 3,288,300 | +1.22(+5.46%) |
Feb 02, 2007 | 21.55 | 22.84 | 21.48 | 22.35 | 3,212,300 | +1.40(+6.68%) |