Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.25 | 27.38 | 27.06 | 27.06 | 460,657 | -0.22(-0.79%) |
Apr 27, 2007 | 27.09 | 27.32 | 27.00 | 27.28 | 1,015,552 | +0.05(+0.18%) |
Apr 26, 2007 | 27.41 | 27.41 | 27.23 | 27.23 | 600,911 | -0.33(-1.19%) |
Apr 25, 2007 | 27.40 | 27.61 | 27.32 | 27.56 | 861,102 | +0.42(+1.57%) |
Apr 24, 2007 | 27.16 | 27.22 | 27.05 | 27.13 | 1,326,900 | +0.08(+0.29%) |
Apr 23, 2007 | 27.09 | 27.24 | 27.05 | 27.05 | 779,348 | -0.24(-0.88%) |
Apr 20, 2007 | 27.14 | 27.30 | 27.09 | 27.30 | 655,739 | +0.33(+1.23%) |
Apr 19, 2007 | 26.89 | 27.05 | 26.87 | 26.96 | 629,794 | -0.34(-1.26%) |
Apr 18, 2007 | 27.32 | 27.38 | 27.21 | 27.31 | 568,601 | -0.10(-0.36%) |
Apr 17, 2007 | 27.54 | 27.55 | 27.30 | 27.41 | 517,934 | +0.04(+0.15%) |
Apr 16, 2007 | 27.30 | 27.39 | 27.19 | 27.36 | 490,274 | +0.02(+0.09%) |
Apr 13, 2007 | 27.30 | 27.34 | 27.17 | 27.34 | 759,032 | +0.20(+0.72%) |
Apr 12, 2007 | 26.94 | 27.16 | 26.87 | 27.14 | 632,976 | +0.34(+1.28%) |
Apr 11, 2007 | 27.02 | 27.04 | 26.71 | 26.80 | 982,018 | -0.07(-0.27%) |
Apr 10, 2007 | 26.68 | 26.89 | 26.67 | 26.87 | 557,586 | +0.37(+1.40%) |
Apr 09, 2007 | 26.67 | 26.75 | 26.48 | 26.50 | 373,030 | -0.16(-0.61%) |
Apr 05, 2007 | 26.56 | 26.69 | 26.55 | 26.67 | 458,210 | +0.21(+0.80%) |
Apr 04, 2007 | 26.29 | 26.47 | 26.23 | 26.45 | 857,185 | +0.00(+0.00%) |
Apr 03, 2007 | 26.35 | 26.80 | 26.28 | 26.45 | 785,712 | +0.02(+0.06%) |
Apr 02, 2007 | 26.40 | 26.50 | 26.25 | 26.44 | 887,047 | -0.05(-0.19%) |
Mar 30, 2007 | 26.44 | 26.67 | 26.39 | 26.49 | 1,475,965 | -0.02(-0.09%) |
Mar 29, 2007 | 26.38 | 26.54 | 26.34 | 26.51 | 1,090,941 | +0.34(+1.30%) |
Mar 28, 2007 | 26.28 | 26.43 | 26.13 | 26.17 | 898,796 | +0.18(+0.69%) |
Mar 27, 2007 | 26.02 | 26.11 | 25.94 | 25.99 | 1,061,324 | -0.12(-0.47%) |
Mar 26, 2007 | 26.21 | 26.22 | 25.84 | 26.11 | 933,309 | +0.00(+0.00%) |
Mar 23, 2007 | 25.88 | 26.16 | 25.87 | 26.11 | 899,041 | +0.45(+1.73%) |
Mar 22, 2007 | 25.64 | 25.80 | 25.56 | 25.67 | 900,510 | +0.10(+0.40%) |
Mar 21, 2007 | 25.12 | 25.61 | 24.62 | 25.57 | 1,174,408 | +0.45(+1.77%) |
Mar 20, 2007 | 24.95 | 25.15 | 24.89 | 25.12 | 1,135,489 | -0.04(-0.18%) |
Mar 19, 2007 | 24.94 | 25.24 | 24.87 | 25.17 | 989,361 | +0.22(+0.88%) |
Mar 16, 2007 | 25.02 | 25.15 | 24.89 | 24.95 | 899,775 | +0.07(+0.26%) |
Mar 15, 2007 | 24.61 | 25.00 | 24.56 | 24.88 | 1,142,098 | -0.02(-0.07%) |
Mar 14, 2007 | 24.89 | 24.93 | 24.46 | 24.90 | 1,380,259 | +0.11(+0.45%) |
Mar 13, 2007 | 25.22 | 25.31 | 24.78 | 24.79 | 903,447 | -0.43(-1.72%) |
Mar 12, 2007 | 25.13 | 25.32 | 25.09 | 25.22 | 721,827 | -0.09(-0.34%) |
Mar 09, 2007 | 25.17 | 25.38 | 25.03 | 25.31 | 1,006,495 | +0.01(+0.05%) |
Mar 08, 2007 | 25.28 | 25.41 | 25.23 | 25.29 | 1,907,984 | +0.09(+0.37%) |
Mar 07, 2007 | 24.96 | 25.43 | 24.92 | 25.20 | 1,199,129 | +0.04(+0.18%) |
Mar 06, 2007 | 25.21 | 25.21 | 24.93 | 25.15 | 1,441,207 | +0.55(+2.24%) |
Mar 05, 2007 | 24.55 | 24.88 | 24.46 | 24.60 | 2,715,237 | -0.09(-0.35%) |
Mar 02, 2007 | 24.71 | 24.97 | 24.62 | 24.69 | 1,243,188 | -0.23(-0.93%) |
Mar 01, 2007 | 24.43 | 25.06 | 24.30 | 24.92 | 1,463,898 | -0.10(-0.41%) |
Feb 28, 2007 | 25.34 | 25.38 | 24.93 | 25.02 | 1,524,919 | -0.08(-0.31%) |
Feb 27, 2007 | 25.77 | 25.77 | 24.71 | 25.10 | 1,700,174 | -0.92(-3.53%) |
Feb 26, 2007 | 26.02 | 26.09 | 25.86 | 26.02 | 1,284,432 | +0.56(+2.21%) |
Feb 23, 2007 | 25.65 | 25.71 | 25.46 | 25.46 | 5,870,327 | -0.41(-1.59%) |
Feb 22, 2007 | 25.90 | 25.99 | 25.66 | 25.87 | 1,342,320 | +0.09(+0.35%) |
Feb 21, 2007 | 25.64 | 25.81 | 25.53 | 25.78 | 2,106,983 | -0.08(-0.30%) |
Feb 20, 2007 | 25.91 | 25.91 | 25.74 | 25.86 | 780,327 | -0.36(-1.39%) |
Feb 16, 2007 | 26.16 | 26.22 | 26.10 | 26.22 | 474,364 | -0.17(-0.65%) |
Feb 15, 2007 | 26.43 | 26.45 | 26.26 | 26.39 | 994,746 | +0.06(+0.22%) |
Feb 14, 2007 | 26.41 | 26.52 | 26.27 | 26.33 | 867,588 | -0.04(-0.15%) |
Feb 13, 2007 | 26.11 | 26.38 | 26.10 | 26.38 | 493,457 | +0.44(+1.70%) |
Feb 12, 2007 | 25.99 | 26.00 | 25.87 | 25.93 | 480,148 | -0.21(-0.81%) |
Feb 09, 2007 | 26.23 | 26.29 | 26.06 | 26.15 | 918,133 | -0.24(-0.91%) |
Feb 08, 2007 | 26.19 | 26.46 | 26.14 | 26.39 | 938,694 | +0.13(+0.51%) |
Feb 07, 2007 | 26.41 | 26.44 | 26.23 | 26.25 | 589,651 | -0.09(-0.33%) |
Feb 06, 2007 | 26.27 | 26.38 | 26.18 | 26.34 | 585,490 | -0.04(-0.17%) |
Feb 05, 2007 | 26.37 | 26.43 | 26.31 | 26.38 | 800,154 | +0.13(+0.51%) |
Feb 02, 2007 | 26.25 | 26.32 | 26.10 | 26.25 | 999,152 | -0.27(-1.03%) |