Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.67 | 26.71 | 26.24 | 26.28 | 493,361 | -0.42(-1.58%) |
Apr 27, 2007 | 26.53 | 26.92 | 26.33 | 26.70 | 563,020 | +0.10(+0.39%) |
Apr 26, 2007 | 26.57 | 26.99 | 26.27 | 26.60 | 888,090 | -0.04(-0.16%) |
Apr 25, 2007 | 26.09 | 27.20 | 26.09 | 26.64 | 1,089,121 | +0.59(+2.25%) |
Apr 24, 2007 | 28.16 | 28.16 | 25.55 | 26.05 | 2,520,916 | -2.96(-10.21%) |
Apr 23, 2007 | 28.38 | 29.46 | 28.38 | 29.02 | 388,212 | +0.46(+1.60%) |
Apr 20, 2007 | 27.50 | 29.09 | 27.50 | 28.56 | 422,819 | +0.97(+3.53%) |
Apr 19, 2007 | 27.42 | 28.10 | 27.41 | 27.59 | 403,662 | -0.13(-0.47%) |
Apr 18, 2007 | 27.48 | 27.91 | 27.46 | 27.72 | 218,850 | +0.05(+0.19%) |
Apr 17, 2007 | 27.65 | 27.85 | 27.42 | 27.66 | 548,873 | +0.10(+0.38%) |
Apr 16, 2007 | 27.71 | 27.73 | 27.49 | 27.56 | 535,475 | -0.04(-0.16%) |
Apr 13, 2007 | 27.56 | 27.73 | 27.30 | 27.60 | 537,858 | -0.02(-0.06%) |
Apr 12, 2007 | 27.39 | 27.67 | 27.13 | 27.62 | 584,733 | +0.05(+0.19%) |
Apr 11, 2007 | 27.64 | 27.76 | 27.15 | 27.57 | 331,525 | -0.15(-0.53%) |
Apr 10, 2007 | 27.67 | 28.15 | 27.65 | 27.72 | 173,661 | -0.09(-0.31%) |
Apr 09, 2007 | 27.95 | 28.23 | 27.75 | 27.80 | 330,308 | -0.09(-0.34%) |
Apr 05, 2007 | 27.91 | 28.19 | 27.72 | 27.90 | 287,964 | +0.09(+0.34%) |
Apr 04, 2007 | 28.41 | 28.48 | 27.68 | 27.80 | 375,365 | -0.56(-1.97%) |
Apr 03, 2007 | 28.32 | 28.58 | 27.99 | 28.36 | 286,451 | +0.08(+0.27%) |
Apr 02, 2007 | 28.49 | 28.70 | 28.02 | 28.28 | 154,070 | -0.03(-0.12%) |
Mar 30, 2007 | 28.27 | 28.71 | 28.02 | 28.32 | 245,762 | +0.02(+0.06%) |
Mar 29, 2007 | 29.11 | 29.15 | 28.18 | 28.30 | 272,445 | -0.56(-1.94%) |
Mar 28, 2007 | 28.68 | 29.20 | 28.43 | 28.86 | 398,653 | -0.03(-0.09%) |
Mar 27, 2007 | 29.20 | 29.35 | 28.83 | 28.89 | 282,017 | -0.53(-1.79%) |
Mar 26, 2007 | 30.09 | 30.21 | 29.40 | 29.41 | 366,337 | -0.73(-2.43%) |
Mar 23, 2007 | 29.69 | 30.42 | 29.69 | 30.15 | 346,379 | +0.42(+1.42%) |
Mar 22, 2007 | 29.00 | 30.14 | 29.00 | 29.72 | 476,942 | +0.91(+3.17%) |
Mar 21, 2007 | 27.85 | 28.83 | 27.59 | 28.81 | 339,849 | +0.90(+3.24%) |
Mar 20, 2007 | 27.41 | 28.04 | 27.38 | 27.91 | 135,248 | +0.54(+1.98%) |
Mar 19, 2007 | 27.21 | 27.57 | 26.88 | 27.36 | 203,373 | +0.39(+1.44%) |
Mar 16, 2007 | 27.37 | 27.49 | 26.74 | 26.98 | 353,266 | -0.33(-1.20%) |
Mar 15, 2007 | 27.10 | 27.59 | 27.07 | 27.30 | 150,919 | +0.21(+0.76%) |
Mar 14, 2007 | 26.51 | 27.10 | 26.48 | 27.10 | 210,345 | +0.57(+2.14%) |
Mar 13, 2007 | 27.23 | 27.10 | 26.48 | 26.53 | 288,210 | -0.71(-2.59%) |
Mar 12, 2007 | 27.00 | 27.37 | 26.85 | 27.23 | 271,915 | +0.10(+0.38%) |
Mar 09, 2007 | 26.95 | 27.29 | 26.87 | 27.13 | 263,178 | +0.34(+1.29%) |
Mar 08, 2007 | 26.89 | 26.93 | 26.71 | 26.79 | 410,403 | +0.06(+0.23%) |
Mar 07, 2007 | 26.75 | 26.97 | 26.62 | 26.73 | 736,084 | -0.10(-0.39%) |
Mar 06, 2007 | 26.92 | 27.05 | 26.65 | 26.83 | 310,519 | +0.08(+0.29%) |
Mar 05, 2007 | 27.37 | 27.45 | 26.73 | 26.75 | 359,133 | -0.71(-2.57%) |
Mar 02, 2007 | 28.04 | 28.31 | 27.45 | 27.46 | 274,641 | -0.76(-2.69%) |
Mar 01, 2007 | 27.99 | 28.51 | 27.71 | 28.22 | 345,202 | +0.12(+0.43%) |
Feb 28, 2007 | 27.93 | 28.35 | 27.41 | 28.10 | 400,131 | +0.18(+0.65%) |
Feb 27, 2007 | 27.98 | 28.22 | 27.41 | 27.91 | 622,306 | -0.53(-1.85%) |
Feb 26, 2007 | 28.85 | 28.93 | 28.04 | 28.44 | 258,425 | -0.41(-1.43%) |
Feb 23, 2007 | 28.83 | 28.95 | 28.45 | 28.85 | 152,983 | -0.08(-0.27%) |
Feb 22, 2007 | 28.74 | 28.97 | 28.58 | 28.93 | 244,071 | +0.16(+0.57%) |
Feb 21, 2007 | 28.79 | 28.79 | 28.47 | 28.77 | 215,163 | +0.00(+0.00%) |
Feb 20, 2007 | 28.64 | 28.81 | 28.34 | 28.77 | 417,469 | +0.21(+0.72%) |
Feb 16, 2007 | 28.14 | 28.57 | 28.07 | 28.56 | 259,151 | +0.49(+1.75%) |
Feb 15, 2007 | 27.35 | 28.37 | 27.32 | 28.07 | 421,987 | +0.65(+2.39%) |
Feb 14, 2007 | 27.23 | 27.76 | 26.70 | 27.41 | 541,129 | +0.08(+0.28%) |
Feb 13, 2007 | 26.17 | 27.79 | 26.13 | 27.34 | 908,201 | +0.52(+1.93%) |
Feb 12, 2007 | 26.04 | 26.88 | 25.41 | 26.82 | 1,066,232 | -0.44(-1.61%) |
Feb 09, 2007 | 27.27 | 27.56 | 26.97 | 27.26 | 1,054,236 | -1.38(-4.81%) |
Feb 08, 2007 | 28.64 | 28.88 | 28.40 | 28.64 | 246,939 | +0.07(+0.24%) |
Feb 07, 2007 | 28.37 | 28.71 | 28.19 | 28.57 | 271,519 | +0.15(+0.52%) |
Feb 06, 2007 | 28.41 | 28.55 | 28.07 | 28.42 | 319,375 | +0.15(+0.52%) |
Feb 05, 2007 | 28.34 | 28.73 | 28.19 | 28.28 | 393,478 | -0.09(-0.30%) |
Feb 02, 2007 | 28.59 | 28.60 | 28.10 | 28.36 | 322,810 | -0.19(-0.66%) |