Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.68 | 27.81 | 27.48 | 27.48 | 453,619 | -0.22(-0.79%) |
Apr 27, 2007 | 27.51 | 27.74 | 27.42 | 27.70 | 1,000,036 | +0.05(+0.18%) |
Apr 26, 2007 | 27.83 | 27.83 | 27.65 | 27.65 | 591,730 | -0.33(-1.19%) |
Apr 25, 2007 | 27.83 | 28.04 | 27.75 | 27.98 | 847,946 | +0.43(+1.57%) |
Apr 24, 2007 | 27.58 | 27.64 | 27.47 | 27.55 | 1,306,627 | +0.08(+0.29%) |
Apr 23, 2007 | 27.52 | 27.66 | 27.47 | 27.47 | 767,441 | -0.24(-0.88%) |
Apr 20, 2007 | 27.56 | 27.72 | 27.52 | 27.72 | 645,721 | +0.34(+1.23%) |
Apr 19, 2007 | 27.31 | 27.47 | 27.28 | 27.38 | 620,172 | -0.35(-1.26%) |
Apr 18, 2007 | 27.74 | 27.81 | 27.63 | 27.73 | 559,914 | -0.10(-0.36%) |
Apr 17, 2007 | 27.96 | 27.98 | 27.72 | 27.83 | 510,021 | +0.04(+0.15%) |
Apr 16, 2007 | 27.72 | 27.81 | 27.61 | 27.79 | 482,784 | +0.02(+0.09%) |
Apr 13, 2007 | 27.73 | 27.76 | 27.59 | 27.76 | 747,436 | +0.20(+0.72%) |
Apr 12, 2007 | 27.36 | 27.58 | 27.29 | 27.56 | 623,305 | +0.35(+1.28%) |
Apr 11, 2007 | 27.44 | 27.46 | 27.12 | 27.22 | 967,015 | -0.07(-0.27%) |
Apr 10, 2007 | 27.09 | 27.30 | 27.09 | 27.29 | 549,068 | +0.38(+1.40%) |
Apr 09, 2007 | 27.08 | 27.17 | 26.89 | 26.91 | 367,330 | -0.17(-0.61%) |
Apr 05, 2007 | 26.97 | 27.11 | 26.96 | 27.08 | 451,209 | +0.22(+0.80%) |
Apr 04, 2007 | 26.70 | 26.88 | 26.64 | 26.86 | 844,089 | +0.00(+0.00%) |
Apr 03, 2007 | 26.76 | 27.21 | 26.69 | 26.86 | 773,708 | +0.02(+0.06%) |
Apr 02, 2007 | 26.81 | 26.91 | 26.66 | 26.85 | 873,495 | -0.05(-0.19%) |
Mar 30, 2007 | 26.85 | 27.08 | 26.80 | 26.90 | 1,453,415 | -0.02(-0.09%) |
Mar 29, 2007 | 26.79 | 26.96 | 26.75 | 26.92 | 1,074,274 | +0.34(+1.30%) |
Mar 28, 2007 | 26.69 | 26.84 | 26.53 | 26.58 | 885,064 | +0.18(+0.69%) |
Mar 27, 2007 | 26.42 | 26.52 | 26.35 | 26.39 | 1,045,109 | -0.12(-0.47%) |
Mar 26, 2007 | 26.62 | 26.63 | 26.24 | 26.52 | 919,050 | +0.00(+0.00%) |
Mar 23, 2007 | 26.28 | 26.56 | 26.27 | 26.52 | 885,305 | +0.45(+1.73%) |
Mar 22, 2007 | 26.03 | 26.20 | 25.96 | 26.07 | 886,752 | +0.10(+0.40%) |
Mar 21, 2007 | 25.51 | 26.00 | 25.00 | 25.96 | 1,156,465 | +0.45(+1.77%) |
Mar 20, 2007 | 25.34 | 25.54 | 25.28 | 25.51 | 1,118,141 | -0.05(-0.18%) |
Mar 19, 2007 | 25.32 | 25.63 | 25.25 | 25.56 | 974,246 | +0.22(+0.88%) |
Mar 16, 2007 | 25.40 | 25.54 | 25.27 | 25.33 | 886,029 | +0.07(+0.26%) |
Mar 15, 2007 | 24.99 | 25.39 | 24.94 | 25.27 | 1,124,649 | -0.02(-0.07%) |
Mar 14, 2007 | 25.27 | 25.32 | 24.84 | 25.28 | 1,359,172 | +0.11(+0.44%) |
Mar 13, 2007 | 25.61 | 25.70 | 25.16 | 25.17 | 889,644 | -0.44(-1.72%) |
Mar 12, 2007 | 25.52 | 25.71 | 25.48 | 25.61 | 710,799 | -0.09(-0.34%) |
Mar 09, 2007 | 25.56 | 25.77 | 25.42 | 25.70 | 991,118 | +0.01(+0.05%) |
Mar 08, 2007 | 25.67 | 25.80 | 25.62 | 25.69 | 1,878,834 | +0.10(+0.37%) |
Mar 07, 2007 | 25.35 | 25.82 | 25.31 | 25.59 | 1,180,809 | +0.05(+0.18%) |
Mar 06, 2007 | 25.60 | 25.60 | 25.32 | 25.54 | 1,419,189 | +0.56(+2.24%) |
Mar 05, 2007 | 24.93 | 25.27 | 24.84 | 24.98 | 2,673,754 | -0.09(-0.35%) |
Mar 02, 2007 | 25.09 | 25.35 | 25.01 | 25.07 | 1,224,195 | -0.24(-0.93%) |
Mar 01, 2007 | 24.81 | 25.45 | 24.67 | 25.31 | 1,441,532 | -0.10(-0.41%) |
Feb 28, 2007 | 25.73 | 25.77 | 25.32 | 25.41 | 1,501,621 | -0.08(-0.31%) |
Feb 27, 2007 | 26.17 | 26.17 | 25.10 | 25.49 | 1,674,199 | -0.93(-3.53%) |
Feb 26, 2007 | 26.42 | 26.49 | 26.26 | 26.42 | 1,264,808 | +0.57(+2.21%) |
Feb 23, 2007 | 26.05 | 26.11 | 25.85 | 25.85 | 5,780,640 | -0.42(-1.59%) |
Feb 22, 2007 | 26.30 | 26.39 | 26.05 | 26.27 | 1,321,812 | +0.09(+0.35%) |
Feb 21, 2007 | 26.04 | 26.21 | 25.93 | 26.18 | 2,074,792 | -0.08(-0.30%) |
Feb 20, 2007 | 26.31 | 26.31 | 26.14 | 26.26 | 768,406 | -0.37(-1.39%) |
Feb 16, 2007 | 26.57 | 26.63 | 26.51 | 26.63 | 467,117 | -0.17(-0.65%) |
Feb 15, 2007 | 26.84 | 26.86 | 26.66 | 26.80 | 979,548 | +0.06(+0.22%) |
Feb 14, 2007 | 26.82 | 26.93 | 26.68 | 26.74 | 854,333 | -0.04(-0.15%) |
Feb 13, 2007 | 26.52 | 26.79 | 26.51 | 26.79 | 485,917 | +0.45(+1.70%) |
Feb 12, 2007 | 26.39 | 26.40 | 26.27 | 26.34 | 472,813 | -0.22(-0.81%) |
Feb 09, 2007 | 26.64 | 26.69 | 26.47 | 26.55 | 904,106 | -0.24(-0.91%) |
Feb 08, 2007 | 26.60 | 26.87 | 26.55 | 26.80 | 924,352 | +0.14(+0.51%) |
Feb 07, 2007 | 26.82 | 26.85 | 26.64 | 26.66 | 580,643 | -0.09(-0.33%) |
Feb 06, 2007 | 26.67 | 26.79 | 26.59 | 26.75 | 576,545 | -0.05(-0.17%) |
Feb 05, 2007 | 26.78 | 26.84 | 26.72 | 26.79 | 787,929 | +0.14(+0.51%) |
Feb 02, 2007 | 26.66 | 26.73 | 26.51 | 26.66 | 983,887 | -0.28(-1.03%) |