Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.46 | 27.03 | 26.46 | 26.84 | 127,664 | -0.49(-1.79%) |
Apr 27, 2007 | 27.41 | 27.85 | 27.07 | 27.33 | 21,740 | -0.32(-1.16%) |
Apr 26, 2007 | 26.99 | 27.71 | 26.92 | 27.65 | 19,541 | +0.59(+2.18%) |
Apr 25, 2007 | 27.22 | 27.42 | 26.95 | 27.06 | 34,978 | +0.06(+0.22%) |
Apr 24, 2007 | 27.22 | 27.26 | 26.94 | 27.00 | 24,363 | -0.36(-1.32%) |
Apr 23, 2007 | 27.70 | 27.83 | 27.22 | 27.36 | 23,515 | -0.41(-1.48%) |
Apr 20, 2007 | 27.79 | 28.06 | 26.90 | 27.77 | 46,818 | +0.30(+1.09%) |
Apr 19, 2007 | 28.77 | 28.77 | 27.26 | 27.47 | 48,955 | -1.46(-5.05%) |
Apr 18, 2007 | 27.68 | 29.11 | 27.63 | 28.93 | 59,284 | +1.12(+4.03%) |
Apr 17, 2007 | 28.17 | 28.17 | 27.62 | 27.81 | 34,878 | -0.45(-1.59%) |
Apr 16, 2007 | 27.22 | 28.39 | 27.22 | 28.26 | 17,712 | +1.08(+3.97%) |
Apr 13, 2007 | 27.07 | 27.24 | 26.92 | 27.18 | 16,232 | -0.02(-0.07%) |
Apr 12, 2007 | 27.11 | 27.29 | 26.95 | 27.20 | 31,509 | -0.01(-0.04%) |
Apr 11, 2007 | 26.90 | 27.65 | 26.69 | 27.21 | 43,918 | +0.21(+0.78%) |
Apr 10, 2007 | 27.00 | 27.11 | 26.96 | 27.00 | 35,548 | -0.04(-0.15%) |
Apr 09, 2007 | 27.10 | 27.29 | 26.97 | 27.04 | 25,452 | -0.06(-0.22%) |
Apr 05, 2007 | 27.09 | 28.29 | 27.00 | 27.10 | 60,369 | +0.06(+0.22%) |
Apr 04, 2007 | 27.39 | 27.44 | 26.92 | 27.04 | 45,669 | -0.34(-1.24%) |
Apr 03, 2007 | 27.46 | 27.91 | 27.25 | 27.38 | 48,236 | -0.08(-0.29%) |
Apr 02, 2007 | 27.15 | 27.46 | 27.00 | 27.46 | 62,173 | +0.27(+0.99%) |
Mar 30, 2007 | 27.18 | 27.19 | 26.94 | 27.19 | 44,599 | +0.13(+0.48%) |
Mar 29, 2007 | 27.34 | 27.38 | 26.81 | 27.06 | 142,393 | -0.10(-0.37%) |
Mar 28, 2007 | 26.84 | 27.24 | 26.66 | 27.16 | 69,730 | +0.03(+0.11%) |
Mar 27, 2007 | 27.82 | 28.29 | 27.11 | 27.13 | 59,923 | -0.88(-3.14%) |
Mar 26, 2007 | 28.00 | 28.18 | 27.20 | 28.01 | 33,838 | +0.00(+0.00%) |
Mar 23, 2007 | 27.97 | 28.16 | 27.82 | 28.01 | 27,132 | -0.06(-0.21%) |
Mar 22, 2007 | 27.68 | 28.54 | 27.62 | 28.07 | 70,420 | +0.42(+1.52%) |
Mar 21, 2007 | 26.84 | 27.83 | 26.68 | 27.65 | 67,593 | +0.90(+3.36%) |
Mar 20, 2007 | 26.82 | 26.99 | 26.34 | 26.75 | 45,445 | -0.14(-0.52%) |
Mar 19, 2007 | 26.54 | 27.30 | 26.37 | 26.89 | 49,793 | +0.22(+0.82%) |
Mar 16, 2007 | 27.39 | 27.75 | 26.04 | 26.67 | 142,104 | -0.73(-2.66%) |
Mar 15, 2007 | 26.84 | 27.41 | 26.77 | 27.40 | 38,625 | +0.71(+2.66%) |
Mar 14, 2007 | 26.25 | 27.00 | 25.83 | 26.69 | 66,766 | +0.45(+1.71%) |
Mar 13, 2007 | 27.92 | 28.49 | 26.10 | 26.24 | 102,644 | -1.68(-6.02%) |
Mar 12, 2007 | 24.44 | 28.40 | 23.55 | 27.92 | 141,860 | +4.48(+19.11%) |
Mar 09, 2007 | 23.83 | 23.91 | 23.25 | 23.44 | 76,211 | -0.12(-0.51%) |
Mar 08, 2007 | 23.76 | 24.17 | 23.50 | 23.56 | 61,757 | -0.20(-0.84%) |
Mar 07, 2007 | 25.04 | 25.31 | 23.65 | 23.76 | 106,857 | +0.13(+0.55%) |
Mar 06, 2007 | 22.24 | 23.63 | 21.76 | 23.63 | 62,162 | +1.59(+7.21%) |
Mar 05, 2007 | 23.37 | 23.38 | 21.74 | 22.04 | 97,600 | -1.35(-5.77%) |
Mar 02, 2007 | 23.68 | 23.95 | 23.37 | 23.39 | 67,897 | -0.48(-2.01%) |
Mar 01, 2007 | 24.17 | 24.79 | 23.75 | 23.87 | 97,003 | -0.62(-2.53%) |
Feb 28, 2007 | 23.75 | 25.00 | 23.56 | 24.49 | 32,316 | +0.74(+3.12%) |
Feb 27, 2007 | 25.04 | 25.23 | 23.57 | 23.75 | 42,068 | -1.60(-6.31%) |
Feb 26, 2007 | 25.74 | 25.94 | 25.00 | 25.35 | 50,169 | -0.49(-1.90%) |
Feb 23, 2007 | 26.74 | 26.74 | 25.84 | 25.84 | 16,993 | -0.89(-3.33%) |
Feb 22, 2007 | 26.05 | 26.77 | 25.83 | 26.73 | 41,860 | +0.52(+1.98%) |
Feb 21, 2007 | 26.81 | 27.00 | 26.00 | 26.21 | 36,743 | -0.81(-3.00%) |
Feb 20, 2007 | 27.25 | 27.25 | 26.32 | 27.02 | 22,395 | -0.25(-0.92%) |
Feb 16, 2007 | 27.04 | 27.50 | 26.67 | 27.27 | 23,617 | +0.23(+0.85%) |
Feb 15, 2007 | 26.58 | 27.28 | 26.50 | 27.04 | 27,543 | +0.33(+1.24%) |
Feb 14, 2007 | 27.51 | 27.54 | 26.56 | 26.71 | 41,165 | -0.83(-3.01%) |
Feb 13, 2007 | 27.48 | 27.75 | 27.17 | 27.54 | 35,087 | -0.02(-0.07%) |
Feb 12, 2007 | 27.30 | 27.58 | 27.09 | 27.56 | 15,434 | +0.29(+1.06%) |
Feb 09, 2007 | 28.16 | 28.50 | 27.01 | 27.27 | 40,180 | -1.01(-3.57%) |
Feb 08, 2007 | 28.30 | 28.58 | 27.81 | 28.28 | 34,244 | -0.18(-0.63%) |
Feb 07, 2007 | 29.48 | 29.48 | 28.19 | 28.46 | 23,405 | -0.79(-2.70%) |
Feb 06, 2007 | 28.44 | 29.52 | 28.06 | 29.25 | 21,578 | +0.60(+2.09%) |
Feb 05, 2007 | 30.08 | 30.08 | 28.47 | 28.65 | 40,996 | -1.61(-5.32%) |
Feb 02, 2007 | 29.78 | 30.40 | 29.31 | 30.26 | 8,411 | +0.66(+2.23%) |