Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.71 | 27.91 | 27.58 | 27.58 | 452,023 | -0.28(-0.99%) |
Apr 27, 2007 | 27.82 | 27.91 | 27.64 | 27.86 | 690,052 | -0.30(-1.07%) |
Apr 26, 2007 | 28.35 | 28.38 | 28.03 | 28.16 | 755,219 | -0.32(-1.11%) |
Apr 25, 2007 | 28.32 | 28.50 | 28.17 | 28.48 | 771,585 | +0.28(+1.00%) |
Apr 24, 2007 | 28.39 | 28.43 | 28.13 | 28.20 | 1,259,871 | -0.11(-0.40%) |
Apr 23, 2007 | 28.32 | 28.57 | 28.22 | 28.31 | 1,133,948 | -0.17(-0.59%) |
Apr 20, 2007 | 28.67 | 28.79 | 28.33 | 28.48 | 1,290,245 | +0.23(+0.81%) |
Apr 19, 2007 | 28.01 | 28.37 | 28.01 | 28.25 | 1,455,984 | +0.41(+1.47%) |
Apr 18, 2007 | 27.70 | 28.01 | 27.56 | 27.84 | 1,611,313 | -0.05(-0.19%) |
Apr 17, 2007 | 28.01 | 28.09 | 27.79 | 27.89 | 1,538,450 | -0.22(-0.79%) |
Apr 16, 2007 | 27.99 | 28.28 | 27.89 | 28.11 | 3,295,739 | +1.36(+5.10%) |
Apr 13, 2007 | 26.70 | 26.78 | 26.58 | 26.75 | 1,130,597 | +0.09(+0.33%) |
Apr 12, 2007 | 26.27 | 26.68 | 26.19 | 26.66 | 934,279 | +0.15(+0.56%) |
Apr 11, 2007 | 26.78 | 26.82 | 26.41 | 26.52 | 901,663 | -0.26(-0.98%) |
Apr 10, 2007 | 26.44 | 26.78 | 26.41 | 26.78 | 2,031,475 | +0.62(+2.36%) |
Apr 09, 2007 | 25.91 | 26.24 | 25.89 | 26.16 | 407,577 | -0.15(-0.59%) |
Apr 05, 2007 | 26.23 | 26.31 | 26.17 | 26.31 | 596,617 | +0.34(+1.29%) |
Apr 04, 2007 | 25.74 | 26.02 | 25.71 | 25.98 | 469,259 | +0.34(+1.31%) |
Apr 03, 2007 | 25.47 | 25.75 | 25.43 | 25.64 | 728,290 | +0.07(+0.26%) |
Apr 02, 2007 | 25.63 | 25.65 | 25.43 | 25.57 | 810,864 | -0.03(-0.13%) |
Mar 30, 2007 | 25.67 | 25.86 | 25.57 | 25.61 | 1,791,042 | -0.72(-2.73%) |
Mar 29, 2007 | 26.25 | 26.36 | 26.06 | 26.33 | 1,860,821 | +0.82(+3.21%) |
Mar 28, 2007 | 25.57 | 25.74 | 25.48 | 25.51 | 813,542 | -0.31(-1.20%) |
Mar 27, 2007 | 25.78 | 25.92 | 25.77 | 25.82 | 1,248,284 | -0.19(-0.75%) |
Mar 26, 2007 | 26.04 | 26.04 | 25.65 | 26.01 | 1,178,803 | -0.14(-0.54%) |
Mar 23, 2007 | 26.16 | 26.31 | 26.09 | 26.15 | 747,780 | -0.08(-0.31%) |
Mar 22, 2007 | 26.28 | 26.37 | 26.09 | 26.23 | 810,715 | -0.18(-0.69%) |
Mar 21, 2007 | 25.89 | 26.45 | 25.81 | 26.41 | 1,137,144 | +0.65(+2.53%) |
Mar 20, 2007 | 25.33 | 25.91 | 25.24 | 25.76 | 961,176 | +0.44(+1.75%) |
Mar 19, 2007 | 25.27 | 25.49 | 25.20 | 25.32 | 489,643 | +0.32(+1.26%) |
Mar 16, 2007 | 25.04 | 25.29 | 24.92 | 25.00 | 1,115,570 | +0.20(+0.81%) |
Mar 15, 2007 | 24.70 | 24.90 | 24.61 | 24.80 | 639,020 | +0.16(+0.65%) |
Mar 14, 2007 | 24.65 | 24.67 | 24.21 | 24.64 | 1,149,344 | +0.24(+0.99%) |
Mar 13, 2007 | 25.02 | 25.04 | 24.37 | 24.40 | 902,514 | -0.62(-2.47%) |
Mar 12, 2007 | 24.96 | 25.12 | 24.87 | 25.02 | 875,882 | +0.07(+0.27%) |
Mar 09, 2007 | 25.04 | 25.04 | 24.76 | 24.95 | 1,649,699 | +0.28(+1.14%) |
Mar 08, 2007 | 24.61 | 24.77 | 24.58 | 24.67 | 1,112,892 | +0.40(+1.63%) |
Mar 07, 2007 | 24.47 | 24.51 | 24.24 | 24.27 | 463,159 | -0.22(-0.88%) |
Mar 06, 2007 | 24.28 | 24.56 | 24.20 | 24.49 | 1,333,239 | +0.72(+3.03%) |
Mar 05, 2007 | 23.83 | 24.26 | 23.76 | 23.77 | 1,882,246 | -0.43(-1.78%) |
Mar 02, 2007 | 24.45 | 24.51 | 24.19 | 24.20 | 1,567,274 | -0.02(-0.08%) |
Mar 01, 2007 | 24.10 | 24.55 | 23.87 | 24.22 | 2,120,371 | -0.46(-1.88%) |
Feb 28, 2007 | 24.87 | 24.88 | 24.51 | 24.68 | 2,574,085 | -0.02(-0.08%) |
Feb 27, 2007 | 25.47 | 25.54 | 24.31 | 24.70 | 2,502,669 | -1.61(-6.11%) |
Feb 26, 2007 | 26.24 | 26.34 | 26.18 | 26.31 | 1,232,458 | +0.07(+0.28%) |
Feb 23, 2007 | 26.15 | 26.25 | 26.07 | 26.23 | 473,128 | +0.13(+0.49%) |
Feb 22, 2007 | 26.13 | 26.18 | 26.00 | 26.11 | 408,110 | -0.17(-0.67%) |
Feb 21, 2007 | 26.17 | 26.33 | 26.15 | 26.28 | 557,190 | +0.20(+0.77%) |
Feb 20, 2007 | 25.96 | 26.11 | 25.76 | 26.08 | 549,453 | -0.09(-0.36%) |
Feb 16, 2007 | 26.17 | 26.29 | 26.00 | 26.17 | 1,916,912 | -0.09(-0.33%) |
Feb 15, 2007 | 26.37 | 26.42 | 26.21 | 26.26 | 565,670 | -0.05(-0.20%) |
Feb 14, 2007 | 26.16 | 26.31 | 26.13 | 26.31 | 634,713 | +0.30(+1.14%) |
Feb 13, 2007 | 25.85 | 26.02 | 25.73 | 26.02 | 410,899 | +0.36(+1.39%) |
Feb 12, 2007 | 25.80 | 25.82 | 25.62 | 25.66 | 363,789 | -0.17(-0.65%) |
Feb 09, 2007 | 26.13 | 26.17 | 25.72 | 25.83 | 764,890 | -0.04(-0.16%) |
Feb 08, 2007 | 25.82 | 25.92 | 25.76 | 25.87 | 688,565 | -0.17(-0.65%) |
Feb 07, 2007 | 25.89 | 26.11 | 25.84 | 26.04 | 1,054,123 | +0.19(+0.75%) |
Feb 06, 2007 | 25.82 | 25.94 | 25.65 | 25.84 | 956,671 | -0.02(-0.08%) |
Feb 05, 2007 | 25.76 | 25.87 | 25.71 | 25.86 | 827,081 | -0.23(-0.88%) |
Feb 02, 2007 | 26.17 | 26.17 | 26.04 | 26.09 | 743,019 | -0.38(-1.42%) |