Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.43 | 27.47 | 26.95 | 26.98 | 28,609,884 | -0.43(-1.56%) |
Apr 27, 2007 | 27.71 | 27.78 | 27.37 | 27.41 | 15,874,543 | -0.37(-1.33%) |
Apr 26, 2007 | 28.09 | 28.14 | 27.71 | 27.78 | 16,030,678 | -0.36(-1.29%) |
Apr 25, 2007 | 28.09 | 28.28 | 27.93 | 28.14 | 15,899,481 | +0.14(+0.48%) |
Apr 24, 2007 | 27.85 | 28.07 | 27.54 | 28.01 | 18,629,814 | +0.07(+0.25%) |
Apr 23, 2007 | 27.92 | 28.06 | 27.82 | 27.94 | 11,105,146 | +0.00(+0.00%) |
Apr 20, 2007 | 28.02 | 28.03 | 27.73 | 27.94 | 19,245,686 | +0.21(+0.77%) |
Apr 19, 2007 | 27.71 | 27.91 | 27.49 | 27.72 | 15,474,083 | -0.09(-0.33%) |
Apr 18, 2007 | 28.06 | 28.10 | 27.66 | 27.81 | 15,694,746 | -0.28(-1.01%) |
Apr 17, 2007 | 27.67 | 28.14 | 27.57 | 28.10 | 22,067,244 | +0.63(+2.28%) |
Apr 16, 2007 | 27.07 | 27.64 | 27.01 | 27.47 | 16,161,237 | +0.48(+1.77%) |
Apr 13, 2007 | 27.05 | 27.07 | 26.90 | 27.00 | 15,107,152 | -0.09(-0.34%) |
Apr 12, 2007 | 27.00 | 27.21 | 26.79 | 27.09 | 15,970,049 | +0.04(+0.13%) |
Apr 11, 2007 | 27.16 | 27.31 | 26.91 | 27.05 | 22,339,218 | -0.19(-0.68%) |
Apr 10, 2007 | 27.14 | 27.47 | 27.09 | 27.24 | 15,409,377 | +0.11(+0.39%) |
Apr 09, 2007 | 27.24 | 27.25 | 26.97 | 27.13 | 10,263,491 | +0.04(+0.16%) |
Apr 05, 2007 | 27.15 | 27.15 | 26.92 | 27.09 | 15,067,302 | -0.06(-0.24%) |
Apr 04, 2007 | 26.80 | 27.26 | 26.75 | 27.15 | 26,906,796 | +0.34(+1.28%) |
Apr 03, 2007 | 26.28 | 26.92 | 26.22 | 26.81 | 22,264,086 | +0.60(+2.28%) |
Apr 02, 2007 | 26.13 | 26.26 | 26.08 | 26.21 | 13,848,420 | +0.04(+0.14%) |
Mar 30, 2007 | 26.20 | 26.50 | 25.90 | 26.18 | 17,786,464 | -0.06(-0.22%) |
Mar 29, 2007 | 26.34 | 26.40 | 26.00 | 26.23 | 20,188,272 | +0.04(+0.14%) |
Mar 28, 2007 | 26.49 | 26.54 | 26.08 | 26.20 | 19,627,232 | -0.41(-1.53%) |
Mar 27, 2007 | 26.88 | 26.92 | 26.56 | 26.60 | 18,005,808 | -0.41(-1.50%) |
Mar 26, 2007 | 27.18 | 27.27 | 26.77 | 27.01 | 16,597,771 | -0.22(-0.81%) |
Mar 23, 2007 | 27.32 | 27.41 | 27.12 | 27.23 | 16,234,885 | -0.08(-0.29%) |
Mar 22, 2007 | 27.60 | 27.71 | 27.18 | 27.31 | 13,316,815 | -0.29(-1.06%) |
Mar 21, 2007 | 27.02 | 27.73 | 26.94 | 27.60 | 21,482,252 | +0.58(+2.14%) |
Mar 20, 2007 | 26.82 | 27.07 | 26.72 | 27.02 | 15,552,740 | +0.15(+0.56%) |
Mar 19, 2007 | 26.82 | 26.92 | 26.62 | 26.87 | 13,188,296 | +0.15(+0.56%) |
Mar 16, 2007 | 26.71 | 26.95 | 26.60 | 26.72 | 23,704,594 | +0.01(+0.05%) |
Mar 15, 2007 | 26.69 | 26.93 | 26.52 | 26.71 | 14,247,818 | -0.05(-0.19%) |
Mar 14, 2007 | 26.56 | 26.77 | 26.00 | 26.76 | 34,026,132 | +0.15(+0.56%) |
Mar 13, 2007 | 27.19 | 27.17 | 26.54 | 26.61 | 30,026,114 | -0.58(-2.15%) |
Mar 12, 2007 | 27.58 | 27.62 | 27.15 | 27.19 | 19,924,400 | -0.36(-1.29%) |
Mar 09, 2007 | 27.89 | 27.91 | 27.42 | 27.55 | 16,825,010 | -0.09(-0.34%) |
Mar 08, 2007 | 27.62 | 27.87 | 27.59 | 27.64 | 16,431,868 | +0.06(+0.23%) |
Mar 07, 2007 | 27.58 | 27.78 | 27.44 | 27.58 | 17,293,106 | -0.06(-0.23%) |
Mar 06, 2007 | 27.80 | 27.80 | 27.38 | 27.64 | 24,524,496 | +0.09(+0.34%) |
Mar 05, 2007 | 27.61 | 27.93 | 27.49 | 27.55 | 32,052,192 | -0.24(-0.87%) |
Mar 02, 2007 | 28.01 | 28.06 | 27.76 | 27.79 | 27,400,294 | -0.31(-1.12%) |
Mar 01, 2007 | 27.91 | 28.25 | 27.54 | 28.11 | 29,671,036 | -0.10(-0.35%) |
Feb 28, 2007 | 27.99 | 28.39 | 27.99 | 28.21 | 36,655,512 | -0.16(-0.58%) |
Feb 27, 2007 | 28.85 | 28.87 | 28.18 | 28.37 | 32,956,652 | -0.69(-2.38%) |
Feb 26, 2007 | 29.21 | 29.21 | 28.72 | 29.06 | 17,121,782 | -0.12(-0.41%) |
Feb 23, 2007 | 29.51 | 29.56 | 29.08 | 29.18 | 19,270,752 | -0.16(-0.53%) |
Feb 22, 2007 | 29.33 | 29.42 | 29.20 | 29.34 | 13,312,689 | -0.09(-0.29%) |
Feb 21, 2007 | 29.13 | 29.51 | 28.96 | 29.42 | 16,726,199 | +0.00(+0.00%) |
Feb 20, 2007 | 29.03 | 29.78 | 29.00 | 29.42 | 25,129,160 | -0.10(-0.34%) |
Feb 16, 2007 | 29.57 | 29.68 | 29.35 | 29.52 | 15,489,503 | -0.16(-0.53%) |
Feb 15, 2007 | 29.62 | 29.82 | 29.44 | 29.68 | 15,198,962 | -0.05(-0.17%) |
Feb 14, 2007 | 29.72 | 29.89 | 29.57 | 29.73 | 28,794,164 | -0.02(-0.07%) |
Feb 13, 2007 | 29.42 | 29.81 | 29.34 | 29.75 | 18,491,416 | +0.23(+0.77%) |
Feb 12, 2007 | 29.65 | 29.93 | 29.40 | 29.52 | 25,939,284 | +0.31(+1.07%) |
Feb 09, 2007 | 29.37 | 29.51 | 29.15 | 29.21 | 13,081,378 | -0.06(-0.22%) |
Feb 08, 2007 | 29.37 | 29.40 | 29.17 | 29.28 | 16,809,992 | -0.19(-0.65%) |
Feb 07, 2007 | 29.37 | 29.54 | 29.23 | 29.47 | 11,715,834 | +0.06(+0.22%) |
Feb 06, 2007 | 29.28 | 29.48 | 29.15 | 29.40 | 11,364,518 | +0.17(+0.58%) |
Feb 05, 2007 | 28.98 | 29.37 | 28.88 | 29.23 | 12,656,655 | +0.14(+0.49%) |
Feb 02, 2007 | 29.14 | 29.31 | 28.93 | 29.09 | 13,935,177 | -0.18(-0.61%) |