Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.94 | 27.07 | 26.34 | 26.41 | 1,244,966 | -0.55(-2.04%) |
Apr 27, 2007 | 27.08 | 27.14 | 26.85 | 26.96 | 577,173 | -0.11(-0.42%) |
Apr 26, 2007 | 27.71 | 27.71 | 26.87 | 27.07 | 1,226,524 | +0.20(+0.76%) |
Apr 25, 2007 | 26.90 | 27.02 | 26.74 | 26.87 | 1,690,608 | +0.09(+0.34%) |
Apr 24, 2007 | 27.35 | 27.36 | 26.69 | 26.78 | 1,729,356 | -0.42(-1.54%) |
Apr 23, 2007 | 27.14 | 27.57 | 27.12 | 27.19 | 1,969,914 | -0.04(-0.15%) |
Apr 20, 2007 | 27.00 | 27.27 | 26.80 | 27.23 | 2,061,509 | +0.52(+1.96%) |
Apr 19, 2007 | 27.34 | 27.35 | 26.32 | 26.71 | 2,449,263 | -0.83(-3.00%) |
Apr 18, 2007 | 29.21 | 29.21 | 27.52 | 27.54 | 3,964,145 | +0.10(+0.36%) |
Apr 17, 2007 | 27.56 | 27.62 | 27.23 | 27.44 | 397,280 | -0.12(-0.45%) |
Apr 16, 2007 | 27.18 | 27.79 | 27.18 | 27.56 | 553,481 | +0.46(+1.69%) |
Apr 13, 2007 | 27.11 | 27.14 | 26.95 | 27.10 | 452,237 | -0.05(-0.18%) |
Apr 12, 2007 | 27.06 | 27.20 | 26.71 | 27.15 | 265,138 | +0.00(+0.00%) |
Apr 11, 2007 | 27.51 | 27.51 | 26.91 | 27.15 | 182,946 | -0.33(-1.19%) |
Apr 10, 2007 | 27.43 | 27.59 | 27.38 | 27.48 | 127,989 | -0.01(-0.03%) |
Apr 09, 2007 | 27.42 | 27.68 | 27.39 | 27.49 | 246,452 | +0.04(+0.15%) |
Apr 05, 2007 | 27.42 | 27.52 | 27.41 | 27.45 | 109,059 | -0.02(-0.06%) |
Apr 04, 2007 | 27.82 | 27.83 | 27.35 | 27.46 | 310,203 | +0.04(+0.15%) |
Apr 03, 2007 | 27.06 | 27.53 | 27.05 | 27.42 | 385,189 | +0.43(+1.58%) |
Apr 02, 2007 | 26.61 | 27.09 | 26.61 | 27.00 | 656,068 | +0.41(+1.54%) |
Mar 30, 2007 | 26.36 | 26.64 | 26.28 | 26.59 | 528,200 | +0.31(+1.18%) |
Mar 29, 2007 | 26.45 | 26.56 | 26.17 | 26.28 | 448,817 | +0.07(+0.28%) |
Mar 28, 2007 | 26.20 | 26.40 | 26.05 | 26.20 | 961,020 | +0.00(+0.00%) |
Mar 27, 2007 | 26.12 | 26.22 | 25.90 | 26.20 | 775,142 | +0.00(+0.00%) |
Mar 26, 2007 | 26.16 | 26.23 | 25.91 | 26.20 | 609,415 | -0.07(-0.25%) |
Mar 23, 2007 | 26.16 | 26.27 | 26.05 | 26.27 | 610,026 | +0.19(+0.72%) |
Mar 22, 2007 | 26.21 | 26.23 | 26.00 | 26.08 | 253,414 | -0.07(-0.25%) |
Mar 21, 2007 | 26.16 | 26.29 | 25.92 | 26.14 | 409,370 | -0.03(-0.13%) |
Mar 20, 2007 | 25.87 | 26.19 | 25.87 | 26.18 | 200,899 | +0.13(+0.50%) |
Mar 19, 2007 | 25.71 | 26.16 | 25.71 | 26.05 | 356,611 | +0.42(+1.63%) |
Mar 16, 2007 | 25.79 | 25.92 | 25.37 | 25.63 | 839,747 | -0.16(-0.60%) |
Mar 15, 2007 | 25.34 | 25.79 | 25.29 | 25.78 | 1,014,389 | +0.48(+1.91%) |
Mar 14, 2007 | 25.26 | 25.55 | 24.79 | 25.30 | 543,344 | +0.04(+0.16%) |
Mar 13, 2007 | 25.79 | 25.71 | 25.19 | 25.26 | 368,824 | -0.53(-2.06%) |
Mar 12, 2007 | 25.75 | 25.91 | 25.63 | 25.79 | 463,839 | +0.12(+0.48%) |
Mar 09, 2007 | 25.71 | 25.81 | 25.63 | 25.67 | 301,532 | +0.07(+0.26%) |
Mar 08, 2007 | 25.55 | 25.67 | 25.35 | 25.60 | 299,944 | +0.28(+1.10%) |
Mar 07, 2007 | 25.19 | 25.47 | 25.14 | 25.33 | 363,817 | +0.08(+0.32%) |
Mar 06, 2007 | 25.12 | 25.32 | 24.95 | 25.24 | 373,953 | +0.30(+1.21%) |
Mar 05, 2007 | 25.14 | 25.15 | 24.91 | 24.94 | 469,823 | -0.30(-1.20%) |
Mar 02, 2007 | 25.14 | 25.50 | 25.12 | 25.24 | 509,148 | -0.28(-1.09%) |
Mar 01, 2007 | 24.85 | 25.70 | 24.66 | 25.52 | 638,237 | +0.25(+1.00%) |
Feb 28, 2007 | 25.42 | 25.75 | 25.22 | 25.27 | 966,271 | -0.18(-0.71%) |
Feb 27, 2007 | 25.71 | 25.79 | 25.38 | 25.45 | 569,357 | -0.51(-1.96%) |
Feb 26, 2007 | 26.08 | 26.12 | 25.83 | 25.96 | 682,864 | -0.20(-0.78%) |
Feb 23, 2007 | 26.04 | 26.31 | 25.75 | 26.16 | 811,047 | -0.29(-1.08%) |
Feb 22, 2007 | 26.41 | 26.46 | 26.15 | 26.45 | 542,978 | +0.00(+0.00%) |
Feb 21, 2007 | 26.22 | 26.51 | 26.20 | 26.45 | 300,555 | +0.16(+0.62%) |
Feb 20, 2007 | 26.20 | 26.42 | 25.92 | 26.28 | 374,320 | +0.04(+0.16%) |
Feb 16, 2007 | 26.18 | 26.24 | 26.04 | 26.24 | 565,938 | +0.07(+0.25%) |
Feb 15, 2007 | 26.05 | 26.37 | 25.96 | 26.18 | 404,363 | +0.17(+0.66%) |
Feb 14, 2007 | 26.05 | 26.33 | 25.96 | 26.01 | 678,504 | -0.05(-0.19%) |
Feb 13, 2007 | 26.08 | 26.19 | 25.98 | 26.05 | 850,881 | +0.09(+0.35%) |
Feb 12, 2007 | 26.10 | 26.14 | 25.85 | 25.96 | 1,014,199 | -0.03(-0.13%) |
Feb 09, 2007 | 26.15 | 26.35 | 25.87 | 26.00 | 834,740 | -0.16(-0.63%) |
Feb 08, 2007 | 26.38 | 26.40 | 26.04 | 26.16 | 1,089,986 | -0.35(-1.33%) |
Feb 07, 2007 | 24.44 | 26.53 | 24.44 | 26.51 | 5,211,295 | +3.01(+12.82%) |
Feb 06, 2007 | 23.54 | 23.57 | 23.34 | 23.50 | 263,428 | +0.02(+0.07%) |
Feb 05, 2007 | 23.67 | 23.67 | 23.41 | 23.48 | 188,198 | -0.19(-0.80%) |
Feb 02, 2007 | 23.54 | 23.69 | 23.27 | 23.67 | 578,883 | +0.34(+1.44%) |