Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.73 | 28.86 | 28.51 | 28.51 | 8,743,203 | -0.17(-0.59%) |
Apr 27, 2007 | 28.56 | 28.77 | 28.46 | 28.68 | 6,566,948 | -0.13(-0.44%) |
Apr 26, 2007 | 28.87 | 28.96 | 28.70 | 28.80 | 8,377,822 | -0.41(-1.42%) |
Apr 25, 2007 | 29.04 | 29.24 | 28.98 | 29.22 | 9,776,802 | +0.53(+1.83%) |
Apr 24, 2007 | 29.13 | 29.14 | 28.67 | 28.69 | 9,837,672 | -0.42(-1.43%) |
Apr 23, 2007 | 29.23 | 29.54 | 29.08 | 29.11 | 7,705,182 | +0.03(+0.10%) |
Apr 20, 2007 | 29.01 | 29.13 | 28.87 | 29.08 | 9,053,766 | +0.01(+0.03%) |
Apr 19, 2007 | 28.82 | 29.10 | 28.82 | 29.07 | 9,721,759 | -0.12(-0.42%) |
Apr 18, 2007 | 29.18 | 29.28 | 29.11 | 29.19 | 8,184,803 | -0.03(-0.10%) |
Apr 17, 2007 | 29.43 | 29.46 | 29.16 | 29.22 | 10,170,829 | +0.11(+0.36%) |
Apr 16, 2007 | 29.17 | 29.18 | 28.97 | 29.12 | 8,601,978 | +0.15(+0.51%) |
Apr 13, 2007 | 28.95 | 29.05 | 28.82 | 28.97 | 11,483,151 | +0.42(+1.48%) |
Apr 12, 2007 | 28.09 | 28.54 | 28.02 | 28.54 | 8,982,442 | +0.60(+2.14%) |
Apr 11, 2007 | 28.12 | 28.27 | 27.88 | 27.95 | 9,032,876 | +0.08(+0.27%) |
Apr 10, 2007 | 27.73 | 27.88 | 27.70 | 27.87 | 6,014,694 | +0.41(+1.51%) |
Apr 09, 2007 | 27.49 | 27.77 | 27.41 | 27.46 | 3,733,885 | -0.17(-0.63%) |
Apr 05, 2007 | 27.68 | 27.80 | 27.61 | 27.63 | 5,406,942 | +0.07(+0.25%) |
Apr 04, 2007 | 27.36 | 27.56 | 27.28 | 27.56 | 5,716,427 | -0.04(-0.14%) |
Apr 03, 2007 | 27.55 | 27.65 | 27.43 | 27.60 | 7,149,902 | +0.06(+0.22%) |
Apr 02, 2007 | 27.68 | 27.69 | 27.42 | 27.54 | 6,416,005 | +0.12(+0.45%) |
Mar 30, 2007 | 27.62 | 27.62 | 27.37 | 27.42 | 10,221,130 | -0.42(-1.52%) |
Mar 29, 2007 | 27.84 | 27.89 | 27.66 | 27.84 | 12,314,227 | +0.44(+1.62%) |
Mar 28, 2007 | 27.63 | 27.69 | 27.38 | 27.40 | 14,838,017 | +0.19(+0.70%) |
Mar 27, 2007 | 27.18 | 27.29 | 27.07 | 27.21 | 7,619,383 | -0.06(-0.22%) |
Mar 26, 2007 | 27.34 | 27.35 | 27.10 | 27.27 | 11,281,949 | +0.29(+1.08%) |
Mar 23, 2007 | 26.75 | 27.13 | 26.72 | 26.97 | 12,552,240 | +0.61(+2.31%) |
Mar 22, 2007 | 26.16 | 26.56 | 26.10 | 26.36 | 10,249,469 | +0.32(+1.24%) |
Mar 21, 2007 | 25.73 | 26.12 | 25.62 | 26.04 | 8,473,071 | +0.52(+2.02%) |
Mar 20, 2007 | 25.37 | 25.54 | 25.31 | 25.53 | 5,251,669 | +0.08(+0.30%) |
Mar 19, 2007 | 25.31 | 25.58 | 25.24 | 25.45 | 6,743,442 | +0.22(+0.89%) |
Mar 16, 2007 | 25.30 | 25.45 | 25.13 | 25.22 | 6,061,453 | -0.07(-0.27%) |
Mar 15, 2007 | 25.12 | 25.46 | 25.09 | 25.29 | 8,439,464 | -0.08(-0.33%) |
Mar 14, 2007 | 25.22 | 25.41 | 24.98 | 25.38 | 15,904,422 | +0.08(+0.30%) |
Mar 13, 2007 | 25.82 | 25.85 | 25.26 | 25.30 | 12,678,821 | -0.52(-2.00%) |
Mar 12, 2007 | 25.67 | 25.86 | 25.64 | 25.82 | 8,577,474 | -0.09(-0.36%) |
Mar 09, 2007 | 25.75 | 25.91 | 25.67 | 25.91 | 12,152,303 | +0.19(+0.76%) |
Mar 08, 2007 | 25.79 | 25.88 | 25.68 | 25.72 | 10,294,103 | +0.02(+0.08%) |
Mar 07, 2007 | 25.20 | 25.81 | 25.16 | 25.69 | 19,384,748 | +0.49(+1.93%) |
Mar 06, 2007 | 25.02 | 25.24 | 24.94 | 25.21 | 13,575,747 | +0.31(+1.24%) |
Mar 05, 2007 | 24.84 | 25.25 | 24.82 | 24.90 | 15,064,011 | -0.55(-2.15%) |
Mar 02, 2007 | 25.65 | 25.74 | 25.34 | 25.44 | 11,618,001 | -0.41(-1.59%) |
Mar 01, 2007 | 25.83 | 26.04 | 25.55 | 25.86 | 13,097,403 | -0.20(-0.78%) |
Feb 28, 2007 | 26.38 | 26.40 | 25.96 | 26.06 | 11,686,015 | -0.14(-0.53%) |
Feb 27, 2007 | 26.69 | 26.87 | 26.08 | 26.20 | 11,674,443 | -0.86(-3.16%) |
Feb 26, 2007 | 27.21 | 27.27 | 26.95 | 27.05 | 10,149,674 | +0.31(+1.16%) |
Feb 23, 2007 | 26.62 | 26.85 | 26.56 | 26.74 | 12,871,997 | +0.58(+2.22%) |
Feb 22, 2007 | 25.96 | 26.20 | 25.91 | 26.16 | 10,704,308 | +0.12(+0.47%) |
Feb 21, 2007 | 26.06 | 26.12 | 25.82 | 26.04 | 9,394,343 | -0.33(-1.25%) |
Feb 20, 2007 | 26.24 | 26.42 | 26.21 | 26.37 | 6,898,159 | -0.16(-0.61%) |
Feb 16, 2007 | 26.51 | 26.63 | 26.44 | 26.53 | 5,845,133 | -0.18(-0.68%) |
Feb 15, 2007 | 26.69 | 26.74 | 26.53 | 26.72 | 7,501,305 | +0.11(+0.41%) |
Feb 14, 2007 | 26.57 | 26.70 | 26.44 | 26.61 | 8,468,932 | +0.01(+0.03%) |
Feb 13, 2007 | 26.24 | 26.62 | 26.23 | 26.60 | 8,888,647 | +0.27(+1.01%) |
Feb 12, 2007 | 26.34 | 26.40 | 26.27 | 26.33 | 7,900,857 | -0.30(-1.14%) |
Feb 09, 2007 | 26.69 | 26.78 | 26.60 | 26.63 | 8,758,371 | -0.25(-0.94%) |
Feb 08, 2007 | 26.50 | 26.94 | 26.49 | 26.89 | 11,496,144 | +0.01(+0.03%) |
Feb 07, 2007 | 27.06 | 27.08 | 26.77 | 26.88 | 7,613,007 | +0.10(+0.36%) |
Feb 06, 2007 | 26.69 | 26.88 | 26.64 | 26.78 | 8,922,264 | -0.23(-0.85%) |
Feb 05, 2007 | 26.98 | 27.08 | 26.92 | 27.01 | 8,175,770 | +0.06(+0.22%) |
Feb 02, 2007 | 26.83 | 27.00 | 26.68 | 26.95 | 6,404,353 | -0.05(-0.17%) |