Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.19 | 30.19 | 29.51 | 29.57 | 7,154,106 | -0.56(-1.86%) |
Apr 27, 2007 | 29.64 | 30.23 | 29.63 | 30.13 | 7,524,100 | +0.26(+0.86%) |
Apr 26, 2007 | 29.01 | 29.90 | 28.95 | 29.87 | 9,011,257 | +1.27(+4.44%) |
Apr 25, 2007 | 28.53 | 28.65 | 28.34 | 28.60 | 3,797,709 | +0.23(+0.80%) |
Apr 24, 2007 | 28.31 | 28.56 | 28.23 | 28.38 | 3,335,236 | +0.06(+0.20%) |
Apr 23, 2007 | 28.31 | 28.51 | 28.25 | 28.32 | 3,242,974 | +0.03(+0.09%) |
Apr 20, 2007 | 28.29 | 28.50 | 28.00 | 28.29 | 6,308,268 | +0.32(+1.15%) |
Apr 19, 2007 | 28.29 | 28.29 | 27.82 | 27.97 | 3,883,850 | -0.03(-0.09%) |
Apr 18, 2007 | 27.78 | 28.08 | 27.69 | 28.00 | 4,680,134 | +0.08(+0.27%) |
Apr 17, 2007 | 27.54 | 28.04 | 27.44 | 27.92 | 5,443,206 | +0.37(+1.32%) |
Apr 16, 2007 | 27.37 | 27.57 | 27.22 | 27.56 | 4,687,091 | +0.36(+1.32%) |
Apr 13, 2007 | 26.90 | 27.56 | 26.90 | 27.20 | 5,921,776 | +0.39(+1.46%) |
Apr 12, 2007 | 26.86 | 26.86 | 26.34 | 26.81 | 5,967,976 | +0.47(+1.79%) |
Apr 11, 2007 | 26.82 | 26.88 | 26.32 | 26.34 | 4,214,768 | -0.48(-1.81%) |
Apr 10, 2007 | 26.78 | 26.90 | 26.63 | 26.82 | 3,427,457 | -0.06(-0.23%) |
Apr 09, 2007 | 26.89 | 27.08 | 26.83 | 26.88 | 1,809,793 | -0.06(-0.21%) |
Apr 05, 2007 | 26.75 | 26.94 | 26.66 | 26.94 | 2,773,066 | +0.06(+0.23%) |
Apr 04, 2007 | 26.97 | 27.00 | 26.83 | 26.88 | 2,994,451 | -0.04(-0.16%) |
Apr 03, 2007 | 26.96 | 27.12 | 26.89 | 26.92 | 3,199,208 | +0.04(+0.16%) |
Apr 02, 2007 | 27.12 | 27.25 | 26.76 | 26.88 | 3,749,774 | -0.24(-0.88%) |
Mar 30, 2007 | 26.97 | 27.24 | 26.65 | 27.12 | 4,569,534 | +0.12(+0.44%) |
Mar 29, 2007 | 26.95 | 27.60 | 26.81 | 27.00 | 3,364,543 | +0.15(+0.56%) |
Mar 28, 2007 | 26.97 | 26.97 | 26.67 | 26.85 | 4,141,756 | -0.16(-0.58%) |
Mar 27, 2007 | 27.31 | 27.31 | 26.87 | 27.00 | 5,687,923 | -0.35(-1.29%) |
Mar 26, 2007 | 27.59 | 27.62 | 27.15 | 27.36 | 2,467,156 | -0.27(-0.98%) |
Mar 23, 2007 | 27.59 | 28.09 | 27.41 | 27.63 | 2,128,143 | +0.03(+0.11%) |
Mar 22, 2007 | 28.24 | 28.31 | 27.41 | 27.59 | 2,893,858 | -0.19(-0.68%) |
Mar 21, 2007 | 27.38 | 27.82 | 27.25 | 27.78 | 4,158,441 | +0.69(+2.53%) |
Mar 20, 2007 | 26.96 | 27.10 | 26.86 | 27.10 | 3,711,436 | +0.09(+0.33%) |
Mar 19, 2007 | 26.80 | 27.05 | 26.78 | 27.01 | 2,912,927 | +0.43(+1.63%) |
Mar 16, 2007 | 26.75 | 26.88 | 26.27 | 26.58 | 5,522,819 | -0.10(-0.38%) |
Mar 15, 2007 | 26.80 | 26.89 | 26.58 | 26.68 | 3,965,210 | -0.13(-0.47%) |
Mar 14, 2007 | 27.36 | 26.92 | 26.34 | 26.80 | 4,141,915 | +0.24(+0.90%) |
Mar 13, 2007 | 27.36 | 27.24 | 26.56 | 26.56 | 4,248,542 | -0.80(-2.92%) |
Mar 12, 2007 | 27.34 | 27.46 | 27.23 | 27.36 | 2,860,805 | -0.01(-0.05%) |
Mar 09, 2007 | 27.34 | 27.56 | 27.24 | 27.37 | 4,735,275 | +0.35(+1.28%) |
Mar 08, 2007 | 26.91 | 27.19 | 26.63 | 27.03 | 4,077,081 | +0.24(+0.89%) |
Mar 07, 2007 | 26.68 | 26.97 | 26.63 | 26.79 | 3,388,695 | -0.03(-0.12%) |
Mar 06, 2007 | 26.52 | 26.98 | 26.52 | 26.82 | 4,932,478 | +0.32(+1.21%) |
Mar 05, 2007 | 26.37 | 26.92 | 26.37 | 26.50 | 4,679,180 | -0.27(-1.01%) |
Mar 02, 2007 | 27.04 | 27.18 | 26.68 | 26.77 | 4,501,840 | -0.27(-1.00%) |
Mar 01, 2007 | 27.12 | 27.12 | 25.96 | 27.04 | 6,021,388 | -0.05(-0.19%) |
Feb 28, 2007 | 27.38 | 27.58 | 27.03 | 27.09 | 6,469,111 | -0.30(-1.10%) |
Feb 27, 2007 | 28.29 | 28.29 | 26.89 | 27.39 | 6,014,477 | -0.99(-3.48%) |
Feb 26, 2007 | 28.48 | 28.61 | 28.27 | 28.38 | 3,055,224 | -0.13(-0.46%) |
Feb 23, 2007 | 28.39 | 28.65 | 28.19 | 28.51 | 2,652,796 | +0.02(+0.07%) |
Feb 22, 2007 | 28.54 | 28.68 | 28.28 | 28.49 | 2,523,287 | -0.11(-0.40%) |
Feb 21, 2007 | 28.58 | 28.61 | 28.32 | 28.61 | 3,372,328 | -0.03(-0.11%) |
Feb 20, 2007 | 29.00 | 29.00 | 28.23 | 28.64 | 2,820,920 | +0.12(+0.42%) |
Feb 16, 2007 | 28.51 | 28.66 | 28.38 | 28.52 | 2,880,828 | -0.14(-0.50%) |
Feb 15, 2007 | 28.76 | 28.81 | 28.58 | 28.66 | 2,922,303 | -0.16(-0.55%) |
Feb 14, 2007 | 27.93 | 28.92 | 27.93 | 28.82 | 5,829,235 | +0.74(+2.62%) |
Feb 13, 2007 | 28.07 | 28.15 | 27.93 | 28.09 | 3,701,981 | +0.14(+0.52%) |
Feb 12, 2007 | 27.97 | 28.06 | 27.85 | 27.94 | 3,575,673 | +0.06(+0.20%) |
Feb 09, 2007 | 28.08 | 28.18 | 27.73 | 27.88 | 4,438,118 | -0.25(-0.87%) |
Feb 08, 2007 | 28.19 | 28.26 | 27.96 | 28.13 | 3,996,356 | -0.05(-0.18%) |
Feb 07, 2007 | 27.92 | 28.26 | 27.86 | 28.18 | 4,364,544 | -0.21(-0.75%) |
Feb 06, 2007 | 28.63 | 28.64 | 27.95 | 28.39 | 5,037,357 | -0.26(-0.92%) |
Feb 05, 2007 | 28.36 | 28.81 | 28.31 | 28.66 | 4,510,103 | +0.21(+0.75%) |
Feb 02, 2007 | 28.87 | 28.87 | 28.31 | 28.44 | 4,731,302 | -0.21(-0.72%) |