Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.90 | 26.94 | 26.30 | 26.30 | 1,902,861 | -0.49(-1.84%) |
Apr 27, 2007 | 26.78 | 26.97 | 26.72 | 26.79 | 556,415 | -0.05(-0.20%) |
Apr 26, 2007 | 26.74 | 27.06 | 26.72 | 26.84 | 707,014 | -0.09(-0.34%) |
Apr 25, 2007 | 27.34 | 27.39 | 26.77 | 26.94 | 839,377 | -0.22(-0.81%) |
Apr 24, 2007 | 27.33 | 27.33 | 26.92 | 27.16 | 738,061 | -0.09(-0.31%) |
Apr 23, 2007 | 26.59 | 27.28 | 26.59 | 27.24 | 837,409 | +0.59(+2.20%) |
Apr 20, 2007 | 26.72 | 26.77 | 26.49 | 26.66 | 593,138 | +0.17(+0.64%) |
Apr 19, 2007 | 27.69 | 27.69 | 26.44 | 26.49 | 568,227 | -0.17(-0.64%) |
Apr 18, 2007 | 26.81 | 26.91 | 26.66 | 26.66 | 629,303 | -0.24(-0.91%) |
Apr 17, 2007 | 26.61 | 27.00 | 26.57 | 26.90 | 875,280 | +0.28(+1.05%) |
Apr 16, 2007 | 26.70 | 26.70 | 26.45 | 26.62 | 610,679 | -0.05(-0.18%) |
Apr 13, 2007 | 26.21 | 26.67 | 26.16 | 26.67 | 814,290 | +0.38(+1.46%) |
Apr 12, 2007 | 25.94 | 26.50 | 25.94 | 26.28 | 844,123 | -0.20(-0.74%) |
Apr 11, 2007 | 26.53 | 26.81 | 26.38 | 26.48 | 1,017,908 | -0.30(-1.12%) |
Apr 10, 2007 | 26.72 | 26.93 | 26.60 | 26.78 | 959,832 | +0.01(+0.02%) |
Apr 09, 2007 | 26.66 | 26.83 | 26.57 | 26.77 | 587,891 | +0.11(+0.41%) |
Apr 05, 2007 | 26.58 | 26.83 | 26.55 | 26.66 | 474,608 | -0.05(-0.18%) |
Apr 04, 2007 | 26.70 | 26.72 | 26.47 | 26.71 | 1,168,898 | +0.01(+0.05%) |
Apr 03, 2007 | 26.59 | 26.80 | 26.50 | 26.70 | 914,462 | +0.15(+0.57%) |
Apr 02, 2007 | 26.56 | 26.67 | 26.39 | 26.55 | 977,251 | +0.03(+0.12%) |
Mar 30, 2007 | 26.28 | 26.59 | 26.20 | 26.52 | 1,207,588 | +0.39(+1.49%) |
Mar 29, 2007 | 26.47 | 26.63 | 26.06 | 26.13 | 1,171,945 | -0.20(-0.74%) |
Mar 28, 2007 | 26.45 | 26.50 | 26.14 | 26.32 | 2,195,868 | -0.13(-0.51%) |
Mar 27, 2007 | 26.47 | 26.71 | 26.33 | 26.45 | 793,801 | -0.17(-0.64%) |
Mar 26, 2007 | 27.13 | 27.13 | 26.57 | 26.63 | 1,061,025 | -0.41(-1.53%) |
Mar 23, 2007 | 26.99 | 27.22 | 26.91 | 27.04 | 507,069 | +0.14(+0.52%) |
Mar 22, 2007 | 27.00 | 27.06 | 26.83 | 26.90 | 673,241 | -0.12(-0.43%) |
Mar 21, 2007 | 26.57 | 27.11 | 26.44 | 27.02 | 740,848 | +0.41(+1.56%) |
Mar 20, 2007 | 26.59 | 26.77 | 26.47 | 26.60 | 863,476 | -0.10(-0.39%) |
Mar 19, 2007 | 26.39 | 26.73 | 26.26 | 26.70 | 1,172,013 | +0.38(+1.46%) |
Mar 16, 2007 | 26.43 | 26.57 | 26.18 | 26.32 | 1,269,066 | -0.19(-0.71%) |
Mar 15, 2007 | 26.09 | 26.57 | 26.06 | 26.51 | 990,132 | +0.32(+1.23%) |
Mar 14, 2007 | 26.15 | 26.26 | 25.67 | 26.19 | 1,191,194 | +0.13(+0.49%) |
Mar 13, 2007 | 26.73 | 26.62 | 25.99 | 26.06 | 1,166,111 | -0.67(-2.51%) |
Mar 12, 2007 | 26.47 | 26.82 | 26.39 | 26.73 | 520,840 | +0.02(+0.07%) |
Mar 09, 2007 | 26.52 | 26.73 | 26.40 | 26.71 | 561,005 | +0.34(+1.30%) |
Mar 08, 2007 | 26.29 | 26.71 | 26.29 | 26.37 | 1,385,464 | +0.18(+0.70%) |
Mar 07, 2007 | 26.63 | 26.73 | 26.16 | 26.19 | 963,152 | -0.47(-1.76%) |
Mar 06, 2007 | 26.11 | 26.78 | 25.96 | 26.66 | 2,291,565 | +0.76(+2.94%) |
Mar 05, 2007 | 26.38 | 26.53 | 25.89 | 25.89 | 1,691,541 | -0.62(-2.32%) |
Mar 02, 2007 | 26.72 | 26.88 | 26.46 | 26.51 | 1,465,631 | -0.16(-0.62%) |
Mar 01, 2007 | 26.76 | 26.95 | 26.10 | 26.67 | 2,107,287 | -0.20(-0.75%) |
Feb 28, 2007 | 27.17 | 27.27 | 26.87 | 26.88 | 2,090,409 | -0.15(-0.54%) |
Feb 27, 2007 | 27.45 | 27.53 | 26.75 | 27.02 | 1,675,147 | -0.60(-2.16%) |
Feb 26, 2007 | 28.05 | 28.13 | 27.30 | 27.62 | 1,453,048 | -0.31(-1.11%) |
Feb 23, 2007 | 28.18 | 28.32 | 27.83 | 27.93 | 1,232,671 | -0.28(-0.99%) |
Feb 22, 2007 | 28.50 | 28.54 | 28.13 | 28.21 | 1,214,473 | -0.16(-0.56%) |
Feb 21, 2007 | 27.39 | 28.46 | 27.39 | 28.37 | 1,025,941 | -0.15(-0.51%) |
Feb 20, 2007 | 28.47 | 28.61 | 28.21 | 28.52 | 1,337,593 | +0.05(+0.17%) |
Feb 16, 2007 | 28.44 | 28.57 | 28.07 | 28.47 | 981,022 | -0.13(-0.47%) |
Feb 15, 2007 | 28.27 | 28.64 | 28.19 | 28.60 | 1,307,264 | +0.45(+1.60%) |
Feb 14, 2007 | 28.28 | 28.47 | 28.09 | 28.15 | 1,785,091 | -0.35(-1.22%) |
Feb 13, 2007 | 28.08 | 28.54 | 27.72 | 28.50 | 1,761,319 | +0.44(+1.57%) |
Feb 12, 2007 | 28.97 | 28.99 | 28.00 | 28.06 | 3,892,021 | -1.15(-3.93%) |
Feb 09, 2007 | 29.30 | 29.50 | 28.49 | 29.21 | 3,188,977 | -0.10(-0.33%) |
Feb 08, 2007 | 29.10 | 29.54 | 29.03 | 29.30 | 4,105,734 | -0.10(-0.35%) |
Feb 07, 2007 | 28.61 | 29.41 | 28.28 | 29.41 | 4,331,481 | +0.78(+2.73%) |
Feb 06, 2007 | 28.12 | 28.65 | 28.02 | 28.63 | 1,816,628 | +0.53(+1.89%) |
Feb 05, 2007 | 28.06 | 28.14 | 27.99 | 28.10 | 2,798,306 | +0.10(+0.37%) |
Feb 02, 2007 | 27.51 | 28.04 | 27.50 | 27.99 | 2,327,468 | +0.49(+1.77%) |