Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.05 | 28.13 | 27.87 | 27.88 | 6,700 | -0.31(-1.10%) |
Apr 27, 2007 | 28.28 | 28.28 | 28.11 | 28.19 | 34,800 | +0.21(+0.75%) |
Apr 26, 2007 | 27.95 | 27.99 | 27.93 | 27.98 | 5,300 | +0.30(+1.10%) |
Apr 25, 2007 | 27.66 | 27.68 | 27.58 | 27.68 | 5,800 | +0.10(+0.35%) |
Apr 24, 2007 | 27.72 | 27.72 | 27.52 | 27.58 | 1,900 | -0.03(-0.11%) |
Apr 23, 2007 | 27.61 | 27.61 | 27.54 | 27.61 | 4,800 | +0.02(+0.07%) |
Apr 20, 2007 | 27.55 | 27.59 | 27.51 | 27.59 | 2,100 | +0.36(+1.34%) |
Apr 19, 2007 | 27.27 | 27.29 | 27.23 | 27.23 | 1,000 | -0.24(-0.89%) |
Apr 18, 2007 | 27.53 | 27.53 | 27.42 | 27.47 | 3,300 | -0.12(-0.43%) |
Apr 17, 2007 | 27.56 | 27.59 | 27.55 | 27.59 | 1,500 | +0.04(+0.15%) |
Apr 16, 2007 | 27.45 | 27.57 | 27.45 | 27.55 | 3,100 | +0.24(+0.88%) |
Apr 13, 2007 | 27.16 | 27.31 | 27.12 | 27.31 | 12,300 | +0.08(+0.29%) |
Apr 12, 2007 | 26.89 | 27.23 | 26.89 | 27.23 | 3,600 | +0.20(+0.74%) |
Apr 11, 2007 | 27.00 | 27.13 | 27.00 | 27.03 | 4,100 | -0.19(-0.70%) |
Apr 10, 2007 | 27.27 | 27.27 | 27.17 | 27.22 | 8,100 | +0.00(+0.00%) |
Apr 09, 2007 | 27.22 | 27.30 | 27.19 | 27.22 | 23,100 | +0.00(+0.00%) |
Apr 05, 2007 | 27.06 | 27.31 | 27.06 | 27.22 | 30,300 | +0.14(+0.52%) |
Apr 04, 2007 | 27.06 | 27.09 | 27.03 | 27.08 | 28,300 | +0.05(+0.18%) |
Apr 03, 2007 | 27.04 | 27.05 | 27.01 | 27.03 | 79,800 | +0.32(+1.20%) |
Apr 02, 2007 | 26.62 | 26.83 | 26.62 | 26.71 | 39,800 | +0.21(+0.79%) |
Mar 30, 2007 | 26.51 | 26.51 | 26.34 | 26.50 | 1,500 | +0.08(+0.30%) |
Mar 29, 2007 | 26.59 | 26.59 | 26.42 | 26.42 | 700 | -0.10(-0.38%) |
Mar 28, 2007 | 26.44 | 26.64 | 26.44 | 26.52 | 8,100 | -0.25(-0.93%) |
Mar 27, 2007 | 26.74 | 26.77 | 26.69 | 26.77 | 3,300 | -0.11(-0.41%) |
Mar 26, 2007 | 26.97 | 26.97 | 26.67 | 26.88 | 8,300 | -0.04(-0.15%) |
Mar 23, 2007 | 26.93 | 26.93 | 26.87 | 26.92 | 3,300 | +0.14(+0.52%) |
Mar 22, 2007 | 26.67 | 26.82 | 26.67 | 26.78 | 1,400 | +0.02(+0.07%) |
Mar 21, 2007 | 26.38 | 26.76 | 26.38 | 26.76 | 4,700 | +0.38(+1.44%) |
Mar 20, 2007 | 26.39 | 26.43 | 26.32 | 26.38 | 4,800 | +0.07(+0.25%) |
Mar 19, 2007 | 26.29 | 26.31 | 26.27 | 26.31 | 1,400 | +0.30(+1.17%) |
Mar 16, 2007 | 26.01 | 26.01 | 26.01 | 26.01 | 1,000 | -0.04(-0.15%) |
Mar 15, 2007 | 26.07 | 26.09 | 25.98 | 26.05 | 13,600 | +0.15(+0.58%) |
Mar 14, 2007 | 25.72 | 25.90 | 25.56 | 25.90 | 1,400 | +0.11(+0.43%) |
Mar 13, 2007 | 26.03 | 26.03 | 25.73 | 25.79 | 2,400 | -0.37(-1.41%) |
Mar 12, 2007 | 26.16 | 26.16 | 26.16 | 26.16 | 100 | +0.25(+0.96%) |
Mar 09, 2007 | 26.06 | 26.14 | 25.91 | 25.91 | 2,300 | +0.04(+0.15%) |
Mar 08, 2007 | 25.96 | 26.01 | 25.87 | 25.87 | 2,100 | +0.13(+0.51%) |
Mar 07, 2007 | 25.85 | 25.86 | 25.71 | 25.74 | 14,500 | -0.11(-0.43%) |
Mar 06, 2007 | 25.63 | 25.85 | 25.62 | 25.85 | 9,500 | +0.53(+2.09%) |
Mar 05, 2007 | 25.18 | 25.59 | 25.07 | 25.32 | 51,300 | -0.29(-1.13%) |
Mar 02, 2007 | 25.78 | 25.85 | 25.55 | 25.61 | 3,600 | -0.33(-1.27%) |
Mar 01, 2007 | 25.40 | 25.95 | 25.38 | 25.94 | 2,900 | +0.00(+0.00%) |
Feb 28, 2007 | 25.63 | 26.07 | 25.58 | 25.94 | 4,700 | -0.03(-0.12%) |
Feb 27, 2007 | 26.49 | 26.52 | 25.74 | 25.97 | 14,400 | -0.98(-3.64%) |
Feb 26, 2007 | 27.05 | 27.05 | 26.93 | 26.95 | 3,000 | -0.12(-0.44%) |
Feb 23, 2007 | 27.08 | 27.08 | 27.03 | 27.07 | 8,000 | -0.05(-0.18%) |
Feb 22, 2007 | 27.19 | 27.21 | 26.97 | 27.12 | 4,600 | +0.09(+0.33%) |
Feb 21, 2007 | 26.92 | 27.06 | 26.92 | 27.03 | 20,900 | +0.04(+0.15%) |
Feb 20, 2007 | 26.76 | 26.99 | 26.71 | 26.99 | 6,300 | +0.22(+0.82%) |
Feb 16, 2007 | 26.80 | 26.80 | 26.74 | 26.77 | 3,500 | -0.10(-0.37%) |
Feb 15, 2007 | 26.80 | 26.88 | 26.73 | 26.87 | 2,800 | +0.06(+0.22%) |
Feb 14, 2007 | 26.75 | 26.83 | 26.73 | 26.81 | 1,200 | +0.38(+1.44%) |
Feb 13, 2007 | 26.33 | 26.46 | 26.33 | 26.43 | 5,000 | +0.11(+0.42%) |
Feb 12, 2007 | 26.44 | 26.44 | 26.27 | 26.32 | 2,300 | -0.11(-0.42%) |
Feb 09, 2007 | 26.70 | 26.78 | 26.40 | 26.43 | 17,900 | -0.34(-1.27%) |
Feb 08, 2007 | 26.70 | 26.82 | 26.69 | 26.77 | 11,100 | -0.01(-0.04%) |
Feb 07, 2007 | 26.58 | 26.81 | 26.58 | 26.78 | 3,500 | +0.29(+1.09%) |
Feb 06, 2007 | 26.59 | 26.59 | 26.40 | 26.49 | 33,900 | +0.01(+0.04%) |
Feb 05, 2007 | 26.45 | 26.48 | 26.33 | 26.48 | 5,600 | +0.07(+0.27%) |
Feb 02, 2007 | 26.30 | 26.46 | 26.29 | 26.41 | 10,100 | +0.13(+0.49%) |