Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.99 | 28.08 | 27.15 | 27.20 | 311,835 | -0.78(-2.77%) |
Apr 27, 2007 | 28.10 | 28.25 | 27.91 | 27.97 | 177,098 | -0.23(-0.82%) |
Apr 26, 2007 | 28.31 | 28.42 | 28.06 | 28.20 | 274,458 | -0.10(-0.36%) |
Apr 25, 2007 | 27.70 | 28.43 | 27.70 | 28.31 | 132,245 | +0.11(+0.40%) |
Apr 24, 2007 | 28.15 | 28.23 | 27.90 | 28.19 | 166,063 | +0.04(+0.14%) |
Apr 23, 2007 | 28.01 | 28.25 | 28.01 | 28.15 | 177,632 | +0.15(+0.52%) |
Apr 20, 2007 | 28.10 | 28.10 | 27.81 | 28.01 | 196,499 | +0.16(+0.59%) |
Apr 19, 2007 | 27.64 | 27.98 | 27.50 | 27.84 | 296,706 | +0.09(+0.32%) |
Apr 18, 2007 | 27.63 | 27.90 | 27.50 | 27.75 | 248,115 | +0.02(+0.08%) |
Apr 17, 2007 | 27.46 | 27.81 | 27.32 | 27.73 | 246,692 | +0.26(+0.94%) |
Apr 16, 2007 | 27.25 | 27.47 | 27.25 | 27.47 | 113,556 | +0.34(+1.26%) |
Apr 13, 2007 | 27.00 | 27.16 | 26.89 | 27.13 | 429,842 | +0.12(+0.46%) |
Apr 12, 2007 | 26.87 | 27.01 | 26.75 | 27.01 | 188,845 | +0.11(+0.40%) |
Apr 11, 2007 | 27.25 | 27.27 | 26.85 | 26.90 | 263,600 | -0.36(-1.32%) |
Apr 10, 2007 | 27.15 | 27.43 | 27.04 | 27.26 | 194,541 | +0.15(+0.56%) |
Apr 09, 2007 | 26.81 | 27.18 | 26.81 | 27.11 | 218,747 | +0.33(+1.22%) |
Apr 05, 2007 | 26.54 | 26.88 | 26.47 | 26.78 | 174,962 | +0.21(+0.78%) |
Apr 04, 2007 | 26.61 | 26.68 | 26.52 | 26.57 | 362,562 | +0.02(+0.08%) |
Apr 03, 2007 | 26.25 | 26.61 | 26.15 | 26.55 | 320,557 | +0.36(+1.37%) |
Apr 02, 2007 | 26.19 | 26.33 | 26.05 | 26.19 | 368,792 | +0.00(+0.00%) |
Mar 30, 2007 | 26.45 | 26.57 | 25.98 | 26.19 | 279,975 | -0.24(-0.91%) |
Mar 29, 2007 | 26.63 | 26.63 | 26.16 | 26.43 | 168,199 | -0.06(-0.21%) |
Mar 28, 2007 | 26.42 | 26.66 | 26.40 | 26.49 | 457,252 | -0.03(-0.11%) |
Mar 27, 2007 | 26.65 | 26.65 | 26.48 | 26.52 | 166,063 | -0.16(-0.59%) |
Mar 26, 2007 | 26.49 | 26.68 | 26.30 | 26.68 | 182,082 | +0.21(+0.81%) |
Mar 23, 2007 | 26.41 | 26.60 | 26.28 | 26.46 | 119,252 | +0.05(+0.19%) |
Mar 22, 2007 | 26.51 | 26.58 | 26.24 | 26.41 | 197,033 | -0.02(-0.06%) |
Mar 21, 2007 | 25.77 | 26.43 | 25.55 | 26.43 | 308,632 | +0.66(+2.55%) |
Mar 20, 2007 | 25.60 | 25.83 | 25.52 | 25.77 | 409,907 | +0.16(+0.61%) |
Mar 19, 2007 | 25.82 | 25.92 | 25.57 | 25.61 | 404,033 | -0.06(-0.24%) |
Mar 16, 2007 | 25.87 | 25.88 | 25.61 | 25.68 | 407,237 | -0.19(-0.72%) |
Mar 15, 2007 | 25.80 | 26.02 | 25.75 | 25.86 | 225,511 | +0.08(+0.30%) |
Mar 14, 2007 | 25.56 | 25.87 | 25.37 | 25.78 | 183,150 | +0.16(+0.64%) |
Mar 13, 2007 | 26.20 | 26.13 | 25.55 | 25.62 | 211,094 | -0.58(-2.21%) |
Mar 12, 2007 | 25.92 | 26.20 | 25.85 | 26.20 | 125,837 | +0.22(+0.87%) |
Mar 09, 2007 | 26.07 | 26.09 | 25.84 | 25.97 | 188,133 | +0.05(+0.17%) |
Mar 08, 2007 | 25.93 | 26.06 | 25.79 | 25.93 | 182,438 | +0.13(+0.52%) |
Mar 07, 2007 | 25.97 | 26.01 | 25.78 | 25.79 | 152,714 | -0.21(-0.82%) |
Mar 06, 2007 | 25.70 | 26.10 | 25.63 | 26.01 | 208,246 | +0.44(+1.74%) |
Mar 05, 2007 | 25.79 | 26.25 | 25.52 | 25.56 | 294,393 | -0.46(-1.77%) |
Mar 02, 2007 | 26.43 | 26.45 | 26.02 | 26.02 | 290,299 | -0.47(-1.78%) |
Mar 01, 2007 | 26.07 | 26.66 | 25.24 | 26.50 | 257,549 | +0.19(+0.70%) |
Feb 28, 2007 | 26.43 | 26.75 | 26.09 | 26.31 | 296,884 | -0.08(-0.32%) |
Feb 27, 2007 | 27.01 | 27.24 | 26.33 | 26.39 | 248,827 | -0.78(-2.87%) |
Feb 26, 2007 | 27.20 | 27.55 | 27.00 | 27.18 | 221,951 | +0.11(+0.42%) |
Feb 23, 2007 | 26.97 | 27.16 | 26.84 | 27.06 | 263,778 | +0.10(+0.35%) |
Feb 22, 2007 | 27.20 | 27.22 | 26.89 | 26.97 | 358,290 | -0.25(-0.93%) |
Feb 21, 2007 | 27.60 | 27.62 | 27.15 | 27.22 | 221,951 | -0.42(-1.50%) |
Feb 20, 2007 | 27.59 | 27.73 | 26.96 | 27.64 | 200,949 | +0.15(+0.53%) |
Feb 16, 2007 | 27.47 | 27.80 | 27.11 | 27.49 | 354,019 | +0.19(+0.68%) |
Feb 15, 2007 | 27.31 | 27.34 | 26.92 | 27.31 | 302,936 | -0.01(-0.04%) |
Feb 14, 2007 | 27.47 | 27.92 | 27.28 | 27.32 | 252,346 | -0.16(-0.57%) |
Feb 13, 2007 | 27.43 | 27.47 | 27.25 | 27.47 | 114,861 | -0.07(-0.24%) |
Feb 12, 2007 | 27.75 | 27.85 | 27.48 | 27.54 | 251,702 | -0.20(-0.71%) |
Feb 09, 2007 | 27.69 | 27.82 | 27.53 | 27.74 | 272,500 | +0.06(+0.22%) |
Feb 08, 2007 | 27.51 | 27.75 | 27.44 | 27.68 | 230,673 | +0.17(+0.61%) |
Feb 07, 2007 | 27.59 | 27.64 | 27.36 | 27.51 | 181,370 | -0.03(-0.12%) |
Feb 06, 2007 | 27.45 | 27.54 | 27.36 | 27.54 | 91,130 | +0.12(+0.45%) |
Feb 05, 2007 | 27.31 | 27.42 | 27.02 | 27.42 | 150,756 | +0.07(+0.25%) |
Feb 02, 2007 | 27.44 | 27.44 | 27.21 | 27.35 | 143,636 | +0.02(+0.06%) |