Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.11 | 28.24 | 28.04 | 28.07 | 1,609,345 | -0.08(-0.28%) |
Apr 27, 2007 | 28.09 | 28.24 | 27.91 | 28.15 | 2,301,181 | -0.23(-0.82%) |
Apr 26, 2007 | 28.61 | 28.62 | 28.27 | 28.38 | 1,672,747 | -0.18(-0.63%) |
Apr 25, 2007 | 28.40 | 28.64 | 28.24 | 28.56 | 4,289,735 | -0.01(-0.03%) |
Apr 24, 2007 | 28.72 | 28.73 | 28.56 | 28.57 | 3,930,368 | +0.16(+0.55%) |
Apr 23, 2007 | 28.52 | 28.66 | 28.39 | 28.41 | 4,616,833 | -0.42(-1.45%) |
Apr 20, 2007 | 28.96 | 29.14 | 28.79 | 28.83 | 5,326,505 | +0.12(+0.42%) |
Apr 19, 2007 | 28.76 | 28.93 | 28.66 | 28.71 | 5,288,268 | +0.20(+0.72%) |
Apr 18, 2007 | 28.64 | 28.67 | 28.39 | 28.51 | 2,713,326 | -0.14(-0.47%) |
Apr 17, 2007 | 28.73 | 28.77 | 28.58 | 28.64 | 4,467,179 | +0.06(+0.22%) |
Apr 16, 2007 | 28.55 | 28.66 | 28.33 | 28.58 | 5,479,105 | +0.35(+1.26%) |
Apr 13, 2007 | 28.27 | 28.30 | 28.08 | 28.22 | 5,743,511 | +0.50(+1.80%) |
Apr 12, 2007 | 27.50 | 27.73 | 27.49 | 27.72 | 3,132,851 | +0.55(+2.04%) |
Apr 11, 2007 | 27.30 | 27.30 | 27.09 | 27.17 | 2,803,489 | -0.01(-0.04%) |
Apr 10, 2007 | 27.31 | 27.34 | 27.16 | 27.18 | 1,347,914 | -0.08(-0.30%) |
Apr 09, 2007 | 27.30 | 27.39 | 27.20 | 27.26 | 1,258,233 | -0.06(-0.21%) |
Apr 05, 2007 | 27.11 | 27.35 | 27.07 | 27.32 | 1,414,404 | +0.07(+0.25%) |
Apr 04, 2007 | 26.99 | 27.25 | 26.99 | 27.25 | 1,386,820 | +0.18(+0.66%) |
Apr 03, 2007 | 26.94 | 27.08 | 26.91 | 27.07 | 1,292,952 | +0.26(+0.98%) |
Apr 02, 2007 | 26.83 | 26.87 | 26.69 | 26.81 | 1,398,378 | -0.03(-0.13%) |
Mar 30, 2007 | 26.62 | 26.86 | 26.49 | 26.84 | 6,584,154 | +0.34(+1.30%) |
Mar 29, 2007 | 26.45 | 26.63 | 26.39 | 26.50 | 2,283,854 | +0.25(+0.94%) |
Mar 28, 2007 | 26.42 | 26.51 | 26.25 | 26.25 | 1,702,390 | -0.29(-1.08%) |
Mar 27, 2007 | 26.29 | 26.59 | 26.23 | 26.54 | 2,458,070 | -0.26(-0.96%) |
Mar 26, 2007 | 26.76 | 26.84 | 26.56 | 26.80 | 1,785,819 | +0.16(+0.58%) |
Mar 23, 2007 | 26.79 | 26.84 | 26.53 | 26.64 | 3,199,279 | -0.31(-1.15%) |
Mar 22, 2007 | 26.98 | 27.07 | 26.88 | 26.95 | 2,277,812 | -0.37(-1.37%) |
Mar 21, 2007 | 27.07 | 27.39 | 26.92 | 27.33 | 2,657,746 | +0.31(+1.13%) |
Mar 20, 2007 | 26.62 | 27.07 | 26.62 | 27.02 | 2,761,289 | +0.40(+1.51%) |
Mar 19, 2007 | 26.57 | 26.77 | 26.36 | 26.62 | 2,118,415 | +0.12(+0.44%) |
Mar 16, 2007 | 26.66 | 26.78 | 26.45 | 26.50 | 3,000,077 | -0.08(-0.31%) |
Mar 15, 2007 | 26.47 | 26.73 | 26.43 | 26.58 | 2,667,833 | -0.05(-0.20%) |
Mar 14, 2007 | 26.64 | 26.76 | 26.28 | 26.64 | 3,624,424 | -0.20(-0.76%) |
Mar 13, 2007 | 27.20 | 27.34 | 26.72 | 26.84 | 5,399,274 | -0.36(-1.34%) |
Mar 12, 2007 | 27.13 | 27.23 | 26.96 | 27.20 | 2,205,491 | +0.20(+0.74%) |
Mar 09, 2007 | 27.12 | 27.14 | 26.89 | 27.00 | 3,339,937 | -0.02(-0.07%) |
Mar 08, 2007 | 27.00 | 27.25 | 26.94 | 27.02 | 4,937,961 | +0.27(+1.02%) |
Mar 07, 2007 | 26.61 | 26.85 | 26.57 | 26.75 | 1,953,528 | +0.04(+0.15%) |
Mar 06, 2007 | 26.39 | 26.74 | 26.35 | 26.71 | 3,038,571 | +0.50(+1.89%) |
Mar 05, 2007 | 26.20 | 26.46 | 26.16 | 26.22 | 3,528,291 | -0.31(-1.17%) |
Mar 02, 2007 | 26.58 | 26.86 | 26.46 | 26.53 | 4,046,007 | -0.61(-2.25%) |
Mar 01, 2007 | 27.11 | 27.31 | 26.99 | 27.14 | 3,771,737 | -0.13(-0.48%) |
Feb 28, 2007 | 27.32 | 27.62 | 27.23 | 27.27 | 6,509,636 | +0.21(+0.79%) |
Feb 27, 2007 | 27.42 | 27.55 | 26.72 | 27.06 | 3,621,748 | -0.59(-2.13%) |
Feb 26, 2007 | 27.80 | 27.86 | 27.58 | 27.65 | 2,531,573 | -0.00(-0.02%) |
Feb 23, 2007 | 27.56 | 27.72 | 27.50 | 27.65 | 2,997,401 | +0.27(+0.99%) |
Feb 22, 2007 | 27.43 | 27.55 | 27.35 | 27.38 | 2,948,614 | -0.36(-1.30%) |
Feb 21, 2007 | 27.80 | 27.96 | 27.66 | 27.74 | 3,701,618 | -0.44(-1.55%) |
Feb 20, 2007 | 28.29 | 28.37 | 28.16 | 28.18 | 4,760,105 | +0.11(+0.38%) |
Feb 16, 2007 | 28.22 | 28.25 | 27.93 | 28.07 | 3,116,794 | +0.06(+0.23%) |
Feb 15, 2007 | 28.18 | 28.24 | 27.73 | 28.01 | 3,519,028 | -0.35(-1.23%) |
Feb 14, 2007 | 28.09 | 28.54 | 28.08 | 28.36 | 8,155,736 | +0.27(+0.95%) |
Feb 13, 2007 | 27.86 | 28.16 | 27.83 | 28.09 | 6,478,671 | +0.52(+1.90%) |
Feb 12, 2007 | 27.76 | 27.76 | 27.39 | 27.56 | 3,636,987 | +0.17(+0.64%) |
Feb 09, 2007 | 27.52 | 27.60 | 27.38 | 27.39 | 4,754,959 | +0.26(+0.97%) |
Feb 08, 2007 | 27.24 | 27.26 | 27.05 | 27.13 | 5,287,085 | +0.24(+0.89%) |
Feb 07, 2007 | 26.82 | 26.91 | 26.74 | 26.89 | 2,603,195 | -0.10(-0.38%) |
Feb 06, 2007 | 27.04 | 27.08 | 26.90 | 26.99 | 2,460,540 | +0.20(+0.76%) |
Feb 05, 2007 | 26.73 | 26.86 | 26.65 | 26.79 | 3,529,114 | -0.33(-1.20%) |
Feb 02, 2007 | 27.11 | 27.21 | 26.97 | 27.11 | 4,752,489 | +0.53(+2.01%) |