Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.91 | 27.21 | 26.16 | 26.18 | 708,755 | -0.74(-2.76%) |
Apr 27, 2007 | 27.30 | 27.33 | 26.82 | 26.92 | 902,392 | -0.41(-1.50%) |
Apr 26, 2007 | 27.51 | 27.63 | 27.32 | 27.33 | 262,475 | -0.13(-0.47%) |
Apr 25, 2007 | 27.55 | 27.74 | 27.32 | 27.46 | 276,992 | -0.15(-0.56%) |
Apr 24, 2007 | 28.10 | 28.16 | 27.32 | 27.62 | 435,274 | -0.54(-1.91%) |
Apr 23, 2007 | 28.29 | 28.38 | 28.09 | 28.15 | 147,511 | -0.10(-0.36%) |
Apr 20, 2007 | 28.12 | 28.45 | 27.96 | 28.26 | 273,714 | +0.34(+1.22%) |
Apr 19, 2007 | 28.40 | 28.40 | 27.88 | 27.91 | 404,695 | -0.64(-2.24%) |
Apr 18, 2007 | 28.58 | 28.60 | 27.97 | 28.55 | 245,734 | -0.03(-0.12%) |
Apr 17, 2007 | 28.73 | 28.73 | 28.51 | 28.59 | 1,418,681 | -0.02(-0.06%) |
Apr 16, 2007 | 28.65 | 28.74 | 28.37 | 28.61 | 289,168 | -0.03(-0.12%) |
Apr 13, 2007 | 28.43 | 28.73 | 28.39 | 28.64 | 543,683 | +0.17(+0.60%) |
Apr 12, 2007 | 28.23 | 28.52 | 28.19 | 28.47 | 329,324 | +0.24(+0.85%) |
Apr 11, 2007 | 28.20 | 28.32 | 27.97 | 28.23 | 571,780 | +0.04(+0.15%) |
Apr 10, 2007 | 27.93 | 28.24 | 27.85 | 28.19 | 995,113 | +0.41(+1.48%) |
Apr 09, 2007 | 27.38 | 27.87 | 27.38 | 27.78 | 506,103 | +0.44(+1.62%) |
Apr 05, 2007 | 26.95 | 27.37 | 26.95 | 27.33 | 461,147 | +0.30(+1.11%) |
Apr 04, 2007 | 27.12 | 27.24 | 26.86 | 27.03 | 325,109 | -0.11(-0.41%) |
Apr 03, 2007 | 27.27 | 27.27 | 27.08 | 27.15 | 156,291 | -0.02(-0.06%) |
Apr 02, 2007 | 27.40 | 27.44 | 27.09 | 27.16 | 143,296 | -0.05(-0.19%) |
Mar 30, 2007 | 27.29 | 27.56 | 27.12 | 27.21 | 197,500 | +0.09(+0.31%) |
Mar 29, 2007 | 27.07 | 27.23 | 27.06 | 27.13 | 520,268 | +0.21(+0.79%) |
Mar 28, 2007 | 27.16 | 27.23 | 26.59 | 26.91 | 459,391 | -0.31(-1.13%) |
Mar 27, 2007 | 27.03 | 27.47 | 26.85 | 27.22 | 330,729 | -0.02(-0.06%) |
Mar 26, 2007 | 27.78 | 27.84 | 26.84 | 27.24 | 553,049 | -0.38(-1.39%) |
Mar 23, 2007 | 27.35 | 27.76 | 27.35 | 27.62 | 504,698 | +0.29(+1.06%) |
Mar 22, 2007 | 27.33 | 27.84 | 27.02 | 27.33 | 592,385 | +0.17(+0.63%) |
Mar 21, 2007 | 27.12 | 27.41 | 26.99 | 27.16 | 390,904 | +0.22(+0.82%) |
Mar 20, 2007 | 26.82 | 27.03 | 26.48 | 26.94 | 341,733 | +0.25(+0.93%) |
Mar 19, 2007 | 26.22 | 26.95 | 26.14 | 26.69 | 476,835 | +0.09(+0.32%) |
Mar 16, 2007 | 25.54 | 26.96 | 25.54 | 26.61 | 1,570,758 | +1.07(+4.18%) |
Mar 15, 2007 | 25.41 | 25.82 | 25.41 | 25.54 | 292,212 | +0.09(+0.37%) |
Mar 14, 2007 | 25.84 | 25.84 | 24.57 | 25.45 | 924,870 | -0.39(-1.52%) |
Mar 13, 2007 | 26.78 | 26.69 | 25.75 | 25.84 | 694,004 | -0.94(-3.51%) |
Mar 12, 2007 | 26.62 | 26.93 | 26.61 | 26.78 | 396,406 | -0.03(-0.10%) |
Mar 09, 2007 | 26.61 | 26.90 | 26.49 | 26.80 | 492,171 | +0.28(+1.06%) |
Mar 08, 2007 | 25.54 | 26.97 | 25.54 | 26.52 | 869,144 | +1.07(+4.19%) |
Mar 07, 2007 | 25.57 | 25.86 | 25.31 | 25.45 | 96,935 | -0.18(-0.70%) |
Mar 06, 2007 | 22.72 | 25.71 | 22.72 | 25.63 | 601,400 | +0.37(+1.45%) |
Mar 05, 2007 | 25.75 | 25.80 | 25.16 | 25.27 | 580,327 | -0.66(-2.54%) |
Mar 02, 2007 | 27.30 | 27.30 | 25.85 | 25.92 | 385,167 | -1.16(-4.29%) |
Mar 01, 2007 | 26.56 | 27.32 | 26.18 | 27.09 | 924,753 | -0.26(-0.94%) |
Feb 28, 2007 | 27.33 | 27.62 | 26.86 | 27.34 | 540,522 | -0.02(-0.06%) |
Feb 27, 2007 | 28.03 | 28.09 | 27.27 | 27.36 | 1,084,322 | -0.73(-2.61%) |
Feb 26, 2007 | 27.14 | 28.57 | 26.86 | 28.09 | 1,480,050 | +0.94(+3.46%) |
Feb 23, 2007 | 27.69 | 27.69 | 26.80 | 27.15 | 519,683 | -0.56(-2.03%) |
Feb 22, 2007 | 27.93 | 28.28 | 27.33 | 27.72 | 861,183 | -0.56(-1.99%) |
Feb 21, 2007 | 27.12 | 28.83 | 26.74 | 28.28 | 2,074,988 | +1.42(+5.28%) |
Feb 20, 2007 | 26.82 | 27.08 | 26.74 | 26.86 | 457,635 | -0.04(-0.16%) |
Feb 16, 2007 | 27.03 | 27.07 | 26.35 | 26.91 | 1,102,937 | -0.26(-0.94%) |
Feb 15, 2007 | 27.38 | 27.38 | 26.14 | 27.16 | 3,317,475 | +1.45(+5.65%) |
Feb 14, 2007 | 25.65 | 25.82 | 25.45 | 25.71 | 433,986 | +0.06(+0.23%) |
Feb 13, 2007 | 25.63 | 26.04 | 25.43 | 25.65 | 634,707 | -0.01(-0.03%) |
Feb 12, 2007 | 25.45 | 25.75 | 25.45 | 25.66 | 736,559 | +0.23(+0.91%) |
Feb 09, 2007 | 25.37 | 25.63 | 25.37 | 25.43 | 450,493 | +0.00(+0.00%) |
Feb 08, 2007 | 25.71 | 25.72 | 25.37 | 25.43 | 604,678 | -0.21(-0.83%) |
Feb 07, 2007 | 25.14 | 25.75 | 24.94 | 25.64 | 2,494,340 | +0.64(+2.56%) |
Feb 06, 2007 | 24.86 | 25.21 | 24.73 | 25.00 | 1,868,121 | +0.24(+0.97%) |
Feb 05, 2007 | 24.69 | 24.83 | 24.59 | 24.76 | 582,551 | +0.12(+0.49%) |
Feb 02, 2007 | 24.47 | 24.74 | 24.45 | 24.64 | 638,160 | +0.13(+0.52%) |