Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.88 | 28.03 | 27.51 | 27.71 | 824,007 | -0.18(-0.64%) |
Apr 27, 2007 | 27.44 | 27.98 | 27.32 | 27.89 | 1,255,952 | +0.41(+1.49%) |
Apr 26, 2007 | 27.53 | 27.83 | 27.28 | 27.48 | 792,743 | -0.08(-0.28%) |
Apr 25, 2007 | 26.87 | 27.67 | 26.84 | 27.56 | 644,433 | +0.81(+3.02%) |
Apr 24, 2007 | 27.19 | 27.44 | 26.58 | 26.75 | 782,582 | -0.40(-1.47%) |
Apr 23, 2007 | 27.41 | 27.74 | 27.15 | 27.15 | 604,767 | -0.22(-0.80%) |
Apr 20, 2007 | 27.53 | 27.63 | 27.15 | 27.37 | 941,248 | +0.16(+0.60%) |
Apr 19, 2007 | 27.34 | 27.57 | 26.98 | 27.21 | 572,330 | -0.26(-0.93%) |
Apr 18, 2007 | 27.11 | 27.91 | 27.06 | 27.46 | 1,316,223 | +0.36(+1.32%) |
Apr 17, 2007 | 27.05 | 27.47 | 27.00 | 27.10 | 630,560 | +0.02(+0.06%) |
Apr 16, 2007 | 25.74 | 27.21 | 25.72 | 27.09 | 1,657,785 | +1.51(+5.90%) |
Apr 13, 2007 | 25.79 | 25.88 | 25.47 | 25.58 | 1,029,179 | -0.12(-0.46%) |
Apr 12, 2007 | 25.89 | 25.97 | 25.59 | 25.70 | 913,306 | -0.18(-0.69%) |
Apr 11, 2007 | 26.39 | 26.47 | 25.79 | 25.87 | 828,529 | -0.41(-1.58%) |
Apr 10, 2007 | 26.28 | 26.39 | 26.20 | 26.29 | 323,584 | +0.04(+0.14%) |
Apr 09, 2007 | 26.41 | 26.54 | 26.19 | 26.25 | 473,652 | -0.11(-0.41%) |
Apr 05, 2007 | 26.10 | 26.50 | 26.07 | 26.36 | 496,514 | +0.21(+0.82%) |
Apr 04, 2007 | 26.01 | 26.24 | 25.97 | 26.15 | 591,089 | +0.18(+0.71%) |
Apr 03, 2007 | 25.77 | 26.11 | 25.76 | 25.96 | 979,547 | +0.55(+2.18%) |
Apr 02, 2007 | 25.69 | 25.87 | 25.40 | 25.41 | 720,249 | -0.27(-1.06%) |
Mar 30, 2007 | 26.07 | 26.87 | 25.57 | 25.68 | 573,893 | -0.39(-1.49%) |
Mar 29, 2007 | 25.82 | 26.21 | 25.82 | 26.07 | 809,547 | +0.37(+1.43%) |
Mar 28, 2007 | 26.38 | 26.39 | 25.08 | 25.70 | 1,127,331 | -0.74(-2.79%) |
Mar 27, 2007 | 26.65 | 26.68 | 26.38 | 26.44 | 460,561 | -0.20(-0.77%) |
Mar 26, 2007 | 26.51 | 26.75 | 26.14 | 26.64 | 599,882 | +0.14(+0.54%) |
Mar 23, 2007 | 26.61 | 26.85 | 26.27 | 26.50 | 469,354 | +0.04(+0.15%) |
Mar 22, 2007 | 26.96 | 27.10 | 26.33 | 26.46 | 1,237,476 | -0.49(-1.82%) |
Mar 21, 2007 | 26.07 | 27.05 | 25.98 | 26.95 | 1,516,705 | +0.94(+3.60%) |
Mar 20, 2007 | 25.63 | 26.41 | 25.59 | 26.01 | 760,111 | +0.36(+1.40%) |
Mar 19, 2007 | 25.29 | 25.85 | 25.29 | 25.65 | 1,004,167 | +0.49(+1.93%) |
Mar 16, 2007 | 25.54 | 25.54 | 25.04 | 25.17 | 624,307 | -0.25(-0.97%) |
Mar 15, 2007 | 24.56 | 25.43 | 24.56 | 25.41 | 1,243,143 | +0.77(+3.14%) |
Mar 14, 2007 | 24.16 | 24.74 | 24.09 | 24.64 | 1,604,440 | +0.38(+1.58%) |
Mar 13, 2007 | 25.77 | 25.77 | 24.20 | 24.26 | 919,363 | -1.51(-5.86%) |
Mar 12, 2007 | 25.43 | 25.80 | 25.23 | 25.77 | 620,985 | +0.06(+0.24%) |
Mar 09, 2007 | 26.18 | 26.19 | 25.43 | 25.71 | 1,550,705 | -0.08(-0.30%) |
Mar 08, 2007 | 25.33 | 26.23 | 25.29 | 25.78 | 1,300,591 | +0.68(+2.71%) |
Mar 07, 2007 | 25.18 | 25.38 | 24.79 | 25.10 | 1,587,049 | -0.23(-0.91%) |
Mar 06, 2007 | 24.41 | 25.52 | 24.41 | 25.33 | 2,743,239 | +1.16(+4.78%) |
Mar 05, 2007 | 24.95 | 24.95 | 24.06 | 24.18 | 2,174,621 | -0.95(-3.79%) |
Mar 02, 2007 | 25.59 | 26.07 | 24.97 | 25.13 | 1,367,223 | -0.58(-2.27%) |
Mar 01, 2007 | 25.69 | 26.02 | 25.52 | 25.71 | 1,782,210 | -0.61(-2.31%) |
Feb 28, 2007 | 26.12 | 27.12 | 25.46 | 26.32 | 2,286,782 | +0.20(+0.76%) |
Feb 27, 2007 | 27.03 | 27.03 | 25.93 | 26.12 | 2,136,127 | -1.25(-4.58%) |
Feb 26, 2007 | 28.04 | 28.11 | 27.33 | 27.37 | 1,031,234 | -0.49(-1.76%) |
Feb 23, 2007 | 28.25 | 28.32 | 27.79 | 27.87 | 1,315,637 | -0.31(-1.09%) |
Feb 22, 2007 | 28.13 | 28.51 | 27.97 | 28.17 | 1,507,130 | +0.24(+0.84%) |
Feb 21, 2007 | 27.55 | 28.01 | 27.55 | 27.94 | 1,263,074 | +0.21(+0.78%) |
Feb 20, 2007 | 27.13 | 27.74 | 26.85 | 27.72 | 1,573,176 | +0.60(+2.21%) |
Feb 16, 2007 | 27.19 | 27.43 | 27.03 | 27.12 | 1,523,739 | -0.12(-0.43%) |
Feb 15, 2007 | 27.71 | 27.79 | 27.13 | 27.24 | 1,381,292 | -0.27(-0.97%) |
Feb 14, 2007 | 27.23 | 27.80 | 27.15 | 27.51 | 1,579,061 | +0.23(+0.84%) |
Feb 13, 2007 | 27.11 | 27.37 | 26.87 | 27.28 | 1,424,372 | +0.42(+1.56%) |
Feb 12, 2007 | 27.51 | 27.64 | 26.83 | 26.86 | 1,395,826 | -0.63(-2.31%) |
Feb 09, 2007 | 28.35 | 28.58 | 27.28 | 27.49 | 1,684,359 | -0.66(-2.33%) |
Feb 08, 2007 | 27.81 | 28.53 | 27.56 | 28.15 | 2,010,093 | +0.20(+0.73%) |
Feb 07, 2007 | 28.99 | 29.12 | 27.88 | 27.94 | 4,567,897 | +1.21(+4.54%) |
Feb 06, 2007 | 26.51 | 26.96 | 26.38 | 26.73 | 1,694,716 | +0.33(+1.26%) |
Feb 05, 2007 | 26.13 | 26.61 | 26.12 | 26.40 | 1,041,293 | +0.19(+0.74%) |
Feb 02, 2007 | 25.91 | 26.46 | 25.82 | 26.20 | 1,112,810 | +0.40(+1.55%) |