Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.26 | 29.54 | 29.15 | 29.39 | 417,952 | +0.12(+0.39%) |
Apr 27, 2007 | 28.77 | 29.81 | 28.74 | 29.27 | 312,389 | +0.54(+1.87%) |
Apr 26, 2007 | 28.48 | 28.80 | 28.24 | 28.74 | 202,785 | +0.21(+0.73%) |
Apr 25, 2007 | 28.79 | 28.89 | 28.47 | 28.53 | 332,459 | -0.16(-0.56%) |
Apr 24, 2007 | 28.82 | 28.89 | 28.39 | 28.69 | 289,582 | -0.17(-0.58%) |
Apr 23, 2007 | 29.20 | 29.29 | 28.78 | 28.86 | 111,297 | -0.46(-1.57%) |
Apr 20, 2007 | 29.14 | 29.33 | 28.79 | 29.32 | 202,916 | +0.73(+2.55%) |
Apr 19, 2007 | 28.77 | 28.77 | 28.38 | 28.59 | 167,728 | -0.18(-0.64%) |
Apr 18, 2007 | 28.77 | 28.88 | 28.66 | 28.77 | 125,763 | -0.09(-0.32%) |
Apr 17, 2007 | 28.73 | 29.00 | 28.63 | 28.87 | 135,798 | +0.16(+0.56%) |
Apr 16, 2007 | 28.47 | 28.79 | 28.47 | 28.71 | 128,761 | +0.35(+1.22%) |
Apr 13, 2007 | 27.97 | 28.38 | 27.97 | 28.36 | 132,540 | +0.35(+1.26%) |
Apr 12, 2007 | 27.74 | 28.01 | 27.55 | 28.01 | 152,610 | +0.25(+0.91%) |
Apr 11, 2007 | 27.88 | 27.91 | 27.58 | 27.75 | 285,281 | -0.10(-0.36%) |
Apr 10, 2007 | 27.70 | 27.95 | 27.63 | 27.85 | 141,533 | +0.08(+0.28%) |
Apr 09, 2007 | 27.89 | 27.91 | 27.59 | 27.78 | 278,113 | -0.15(-0.55%) |
Apr 05, 2007 | 27.70 | 27.98 | 27.66 | 27.93 | 161,733 | +0.04(+0.14%) |
Apr 04, 2007 | 27.91 | 28.08 | 27.77 | 27.89 | 321,381 | +0.02(+0.08%) |
Apr 03, 2007 | 27.80 | 27.98 | 27.59 | 27.87 | 312,519 | +0.15(+0.53%) |
Apr 02, 2007 | 27.62 | 27.73 | 27.39 | 27.72 | 225,983 | +0.15(+0.53%) |
Mar 30, 2007 | 27.53 | 27.74 | 27.40 | 27.58 | 300,790 | +0.03(+0.11%) |
Mar 29, 2007 | 27.47 | 27.58 | 27.24 | 27.55 | 350,705 | +0.21(+0.79%) |
Mar 28, 2007 | 27.09 | 27.49 | 26.83 | 27.33 | 404,008 | +0.12(+0.45%) |
Mar 27, 2007 | 26.99 | 27.25 | 26.69 | 27.21 | 335,978 | +0.18(+0.65%) |
Mar 26, 2007 | 26.96 | 27.09 | 26.82 | 27.03 | 123,287 | +0.02(+0.09%) |
Mar 23, 2007 | 26.93 | 27.06 | 26.79 | 27.01 | 100,611 | +0.08(+0.29%) |
Mar 22, 2007 | 26.76 | 27.12 | 26.59 | 26.93 | 140,490 | +0.26(+0.98%) |
Mar 21, 2007 | 26.23 | 26.89 | 26.12 | 26.67 | 190,014 | +0.44(+1.67%) |
Mar 20, 2007 | 25.73 | 26.33 | 25.73 | 26.23 | 106,345 | -0.15(-0.55%) |
Mar 19, 2007 | 26.48 | 26.50 | 26.20 | 26.38 | 244,750 | +0.02(+0.06%) |
Mar 16, 2007 | 25.92 | 26.37 | 25.73 | 26.36 | 633,510 | +0.45(+1.75%) |
Mar 15, 2007 | 25.65 | 25.91 | 25.61 | 25.91 | 206,695 | +0.26(+1.02%) |
Mar 14, 2007 | 25.20 | 25.88 | 25.20 | 25.65 | 366,083 | +0.46(+1.83%) |
Mar 13, 2007 | 25.65 | 25.77 | 25.14 | 25.19 | 230,545 | -0.46(-1.79%) |
Mar 12, 2007 | 25.43 | 25.69 | 25.37 | 25.65 | 196,791 | +0.01(+0.03%) |
Mar 09, 2007 | 25.67 | 25.70 | 25.22 | 25.64 | 457,832 | +0.13(+0.51%) |
Mar 08, 2007 | 25.50 | 25.67 | 25.18 | 25.51 | 245,923 | +0.28(+1.13%) |
Mar 07, 2007 | 25.30 | 25.51 | 25.17 | 25.23 | 159,648 | -0.12(-0.48%) |
Mar 06, 2007 | 25.32 | 25.47 | 25.13 | 25.35 | 230,675 | +0.21(+0.82%) |
Mar 05, 2007 | 25.46 | 25.70 | 24.94 | 25.14 | 511,787 | -0.57(-2.21%) |
Mar 02, 2007 | 25.95 | 26.04 | 25.51 | 25.71 | 292,189 | -0.33(-1.27%) |
Mar 01, 2007 | 25.80 | 26.16 | 25.55 | 26.04 | 311,737 | -0.21(-0.79%) |
Feb 28, 2007 | 26.30 | 26.40 | 25.70 | 26.25 | 322,554 | -0.05(-0.20%) |
Feb 27, 2007 | 26.93 | 26.93 | 26.30 | 26.30 | 676,257 | -1.06(-3.87%) |
Feb 26, 2007 | 27.59 | 27.74 | 27.22 | 27.36 | 252,961 | -0.25(-0.89%) |
Feb 23, 2007 | 27.32 | 27.67 | 27.05 | 27.61 | 1,478,278 | +0.29(+1.07%) |
Feb 22, 2007 | 27.14 | 27.35 | 27.05 | 27.32 | 340,539 | +0.18(+0.65%) |
Feb 21, 2007 | 26.87 | 27.35 | 26.67 | 27.14 | 296,098 | +0.32(+1.20%) |
Feb 20, 2007 | 26.83 | 26.92 | 26.50 | 26.82 | 254,525 | +0.02(+0.09%) |
Feb 16, 2007 | 26.46 | 26.85 | 26.13 | 26.79 | 456,920 | +0.44(+1.66%) |
Feb 15, 2007 | 26.20 | 26.46 | 25.75 | 26.36 | 348,619 | +0.18(+0.67%) |
Feb 14, 2007 | 26.05 | 26.22 | 25.87 | 26.18 | 252,179 | +0.21(+0.80%) |
Feb 13, 2007 | 25.84 | 26.08 | 25.72 | 25.97 | 200,118 | +0.16(+0.62%) |
Feb 12, 2007 | 25.78 | 25.85 | 25.61 | 25.81 | 213,212 | +0.02(+0.09%) |
Feb 09, 2007 | 26.09 | 26.14 | 25.70 | 25.79 | 263,517 | -0.25(-0.97%) |
Feb 08, 2007 | 26.20 | 26.27 | 25.92 | 26.04 | 259,216 | -0.15(-0.59%) |
Feb 07, 2007 | 25.94 | 26.20 | 25.61 | 26.20 | 302,745 | +0.34(+1.31%) |
Feb 06, 2007 | 25.99 | 26.04 | 25.80 | 25.86 | 179,848 | +0.05(+0.18%) |
Feb 05, 2007 | 27.43 | 27.43 | 25.72 | 25.81 | 551,927 | -1.62(-5.90%) |
Feb 02, 2007 | 26.82 | 27.82 | 26.77 | 27.43 | 706,753 | +1.12(+4.26%) |