Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.87 | 28.87 | 28.62 | 28.62 | 32,700 | -0.35(-1.21%) |
Apr 27, 2007 | 28.95 | 28.99 | 28.90 | 28.97 | 8,800 | -0.08(-0.28%) |
Apr 26, 2007 | 29.20 | 29.21 | 28.90 | 29.05 | 49,700 | -0.04(-0.14%) |
Apr 25, 2007 | 28.97 | 29.10 | 28.88 | 29.09 | 26,100 | +0.04(+0.14%) |
Apr 24, 2007 | 29.01 | 29.13 | 28.93 | 29.05 | 27,700 | +0.01(+0.03%) |
Apr 23, 2007 | 29.12 | 29.12 | 29.00 | 29.04 | 18,000 | -0.12(-0.41%) |
Apr 20, 2007 | 29.09 | 29.16 | 29.00 | 29.16 | 36,300 | +0.25(+0.86%) |
Apr 19, 2007 | 28.88 | 29.00 | 28.77 | 28.91 | 12,700 | -0.12(-0.41%) |
Apr 18, 2007 | 29.02 | 29.09 | 28.94 | 29.03 | 13,600 | -0.09(-0.31%) |
Apr 17, 2007 | 29.21 | 29.21 | 29.10 | 29.12 | 47,700 | +0.03(+0.10%) |
Apr 16, 2007 | 29.01 | 29.10 | 28.97 | 29.09 | 48,200 | +0.26(+0.90%) |
Apr 13, 2007 | 28.80 | 28.83 | 28.64 | 28.83 | 47,300 | +0.22(+0.77%) |
Apr 12, 2007 | 28.41 | 28.61 | 28.37 | 28.61 | 40,500 | +0.19(+0.67%) |
Apr 11, 2007 | 28.66 | 28.66 | 28.30 | 28.42 | 171,800 | -0.14(-0.49%) |
Apr 10, 2007 | 28.48 | 28.59 | 28.48 | 28.56 | 1,235,600 | +0.16(+0.56%) |
Apr 09, 2007 | 28.43 | 28.43 | 28.35 | 28.40 | 7,100 | -0.01(-0.04%) |
Apr 05, 2007 | 28.19 | 28.41 | 28.19 | 28.41 | 5,800 | +0.24(+0.85%) |
Apr 04, 2007 | 28.16 | 28.20 | 28.10 | 28.17 | 3,500 | +0.02(+0.07%) |
Apr 03, 2007 | 28.06 | 28.37 | 28.06 | 28.15 | 16,700 | +0.42(+1.51%) |
Apr 02, 2007 | 27.62 | 27.74 | 27.62 | 27.73 | 8,900 | +0.14(+0.51%) |
Mar 30, 2007 | 27.63 | 27.63 | 27.45 | 27.59 | 18,300 | +0.21(+0.77%) |
Mar 29, 2007 | 27.52 | 27.54 | 27.36 | 27.38 | 5,100 | -0.10(-0.36%) |
Mar 28, 2007 | 27.56 | 27.58 | 27.41 | 27.48 | 6,200 | -0.20(-0.72%) |
Mar 27, 2007 | 27.68 | 27.70 | 27.57 | 27.68 | 4,200 | -0.12(-0.43%) |
Mar 26, 2007 | 27.81 | 27.81 | 27.73 | 27.80 | 2,000 | +0.17(+0.62%) |
Mar 23, 2007 | 27.61 | 27.64 | 27.58 | 27.63 | 2,800 | +0.05(+0.18%) |
Mar 22, 2007 | 27.54 | 27.59 | 27.48 | 27.58 | 7,500 | +0.10(+0.36%) |
Mar 21, 2007 | 27.09 | 27.48 | 27.09 | 27.48 | 2,900 | +0.33(+1.22%) |
Mar 20, 2007 | 27.09 | 27.15 | 27.09 | 27.15 | 1,400 | -0.06(-0.22%) |
Mar 19, 2007 | 26.95 | 27.21 | 26.95 | 27.21 | 5,700 | +0.40(+1.49%) |
Mar 16, 2007 | 26.79 | 26.91 | 26.76 | 26.81 | 5,500 | +0.11(+0.41%) |
Mar 15, 2007 | 26.71 | 26.82 | 26.65 | 26.70 | 7,600 | +0.14(+0.52%) |
Mar 14, 2007 | 26.60 | 26.62 | 26.37 | 26.56 | 2,400 | -0.05(-0.18%) |
Mar 13, 2007 | 27.05 | 26.94 | 26.53 | 26.61 | 5,000 | -0.44(-1.63%) |
Mar 12, 2007 | 26.90 | 27.05 | 26.90 | 27.05 | 3,700 | +0.17(+0.63%) |
Mar 09, 2007 | 26.98 | 26.98 | 26.81 | 26.88 | 3,500 | +0.08(+0.30%) |
Mar 08, 2007 | 26.97 | 26.97 | 26.77 | 26.80 | 17,800 | +0.15(+0.56%) |
Mar 07, 2007 | 26.68 | 26.71 | 26.64 | 26.65 | 5,000 | -0.11(-0.41%) |
Mar 06, 2007 | 26.67 | 26.78 | 26.55 | 26.76 | 4,000 | +0.32(+1.21%) |
Mar 05, 2007 | 26.48 | 26.63 | 26.44 | 26.44 | 18,400 | -0.30(-1.12%) |
Mar 02, 2007 | 27.02 | 27.04 | 26.74 | 26.74 | 19,500 | -0.40(-1.47%) |
Mar 01, 2007 | 26.57 | 27.22 | 26.57 | 27.14 | 8,400 | -0.06(-0.22%) |
Feb 28, 2007 | 26.97 | 27.27 | 26.97 | 27.20 | 17,600 | +0.08(+0.29%) |
Feb 27, 2007 | 27.53 | 27.61 | 27.03 | 27.12 | 35,000 | -0.83(-2.97%) |
Feb 26, 2007 | 28.01 | 28.01 | 27.89 | 27.95 | 6,000 | -0.14(-0.50%) |
Feb 23, 2007 | 28.03 | 28.09 | 27.96 | 28.09 | 9,700 | -0.11(-0.39%) |
Feb 22, 2007 | 28.25 | 28.25 | 28.11 | 28.20 | 11,000 | +0.02(+0.07%) |
Feb 21, 2007 | 28.22 | 28.22 | 28.10 | 28.18 | 33,600 | -0.07(-0.25%) |
Feb 20, 2007 | 28.13 | 28.26 | 28.02 | 28.25 | 7,800 | +0.13(+0.46%) |
Feb 16, 2007 | 28.07 | 28.12 | 28.02 | 28.12 | 11,200 | +0.03(+0.11%) |
Feb 15, 2007 | 27.88 | 28.10 | 27.88 | 28.09 | 29,000 | +0.34(+1.23%) |
Feb 14, 2007 | 27.75 | 27.81 | 27.68 | 27.75 | 9,600 | +0.07(+0.25%) |
Feb 13, 2007 | 27.70 | 27.70 | 27.59 | 27.68 | 21,600 | +0.12(+0.44%) |
Feb 12, 2007 | 27.60 | 27.64 | 27.55 | 27.56 | 5,500 | +0.01(+0.04%) |
Feb 09, 2007 | 27.71 | 27.71 | 27.53 | 27.55 | 31,300 | -0.17(-0.61%) |
Feb 08, 2007 | 27.71 | 27.77 | 27.66 | 27.72 | 13,800 | +0.12(+0.43%) |
Feb 07, 2007 | 27.66 | 27.66 | 27.57 | 27.60 | 3,000 | +0.08(+0.29%) |
Feb 06, 2007 | 27.51 | 27.52 | 27.45 | 27.52 | 5,200 | +0.04(+0.15%) |
Feb 05, 2007 | 27.45 | 27.51 | 27.45 | 27.48 | 900 | +0.06(+0.22%) |
Feb 02, 2007 | 27.51 | 27.51 | 27.42 | 27.42 | 4,600 | -0.04(-0.15%) |
Feb 01, 2007 | 27.36 | 27.46 | 27.29 | 27.46 | 7,800 | +0.22(+0.81%) |
Jan 31, 2007 | 27.08 | 27.26 | 27.08 | 27.24 | 8,100 | +0.19(+0.70%) |
Jan 30, 2007 | 26.95 | 27.05 | 26.91 | 27.05 | 3,800 | +0.20(+0.74%) |
Jan 29, 2007 | 26.83 | 26.90 | 26.82 | 26.85 | 5,300 | +0.12(+0.45%) |
Jan 26, 2007 | 26.63 | 26.74 | 26.63 | 26.73 | 5,700 | -0.03(-0.11%) |
Jan 25, 2007 | 26.95 | 26.95 | 26.76 | 26.76 | 3,700 | -0.13(-0.48%) |
Jan 24, 2007 | 26.81 | 26.90 | 26.81 | 26.89 | 10,500 | +0.17(+0.64%) |
Jan 23, 2007 | 26.63 | 26.79 | 26.63 | 26.72 | 1,300 | +0.02(+0.07%) |
Jan 22, 2007 | 26.72 | 26.72 | 26.68 | 26.70 | 2,200 | -0.05(-0.19%) |
Jan 19, 2007 | 26.71 | 26.78 | 26.71 | 26.75 | 9,100 | +0.04(+0.15%) |
Jan 18, 2007 | 26.73 | 26.75 | 26.64 | 26.71 | 3,900 | -0.11(-0.41%) |
Jan 17, 2007 | 26.76 | 26.89 | 26.74 | 26.82 | 6,800 | +0.14(+0.52%) |
Jan 16, 2007 | 26.72 | 26.73 | 26.67 | 26.68 | 9,700 | +0.13(+0.49%) |
Jan 12, 2007 | 26.54 | 26.55 | 26.54 | 26.55 | 1,600 | +0.20(+0.76%) |
Jan 11, 2007 | 26.15 | 26.35 | 26.15 | 26.35 | 7,100 | +0.35(+1.35%) |
Jan 10, 2007 | 25.93 | 26.00 | 25.93 | 26.00 | 400 | +0.04(+0.15%) |
Jan 09, 2007 | 26.07 | 26.07 | 25.93 | 25.96 | 4,000 | -0.05(-0.19%) |
Jan 08, 2007 | 25.87 | 26.01 | 25.87 | 26.01 | 200 | +0.11(+0.42%) |
Jan 05, 2007 | 25.85 | 25.90 | 25.85 | 25.90 | 3,200 | -0.16(-0.61%) |
Jan 04, 2007 | 25.91 | 26.10 | 25.91 | 26.06 | 2,200 | +0.12(+0.46%) |
Jan 03, 2007 | 26.08 | 26.13 | 25.93 | 25.94 | 3,000 | +0.02(+0.08%) |
Dec 29, 2006 | 26.02 | 26.05 | 25.92 | 25.92 | 2,500 | -0.10(-0.38%) |
Dec 28, 2006 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | -0.06(-0.23%) |
Dec 27, 2006 | 26.07 | 26.09 | 26.05 | 26.08 | 5,400 | +0.11(+0.42%) |
Dec 26, 2006 | 25.84 | 25.97 | 25.84 | 25.97 | 1,400 | +0.08(+0.31%) |
Dec 22, 2006 | 25.85 | 25.96 | 25.85 | 25.89 | 3,000 | -0.08(-0.31%) |
Dec 21, 2006 | 25.97 | 25.97 | 25.97 | 25.97 | 400 | -0.05(-0.19%) |
Dec 20, 2006 | 26.04 | 26.04 | 25.98 | 26.02 | 600 | +0.13(+0.50%) |
Dec 19, 2006 | 25.80 | 25.89 | 25.80 | 25.89 | 2,800 | +0.04(+0.15%) |
Dec 18, 2006 | 25.98 | 25.99 | 25.84 | 25.85 | 1,100 | -0.06(-0.23%) |
Dec 15, 2006 | 25.94 | 25.94 | 25.91 | 25.91 | 4,000 | +0.05(+0.19%) |
Dec 14, 2006 | 25.84 | 25.93 | 25.84 | 25.86 | 12,200 | +0.05(+0.19%) |
Dec 13, 2006 | 25.86 | 25.86 | 25.81 | 25.81 | 2,000 | +0.01(+0.04%) |
Dec 12, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | -0.06(-0.23%) |
Dec 11, 2006 | 25.86 | 25.86 | 25.81 | 25.86 | 600 | +0.02(+0.08%) |
Dec 08, 2006 | 25.83 | 25.84 | 25.80 | 25.84 | 800 | +0.05(+0.19%) |
Dec 07, 2006 | 25.81 | 25.84 | 25.79 | 25.79 | 1,200 | -0.04(-0.15%) |
Dec 06, 2006 | 25.70 | 25.83 | 25.70 | 25.83 | 2,800 | +0.09(+0.35%) |
Dec 05, 2006 | 25.62 | 25.74 | 25.62 | 25.74 | 1,300 | +0.08(+0.31%) |
Dec 04, 2006 | 25.55 | 25.66 | 25.55 | 25.66 | 3,100 | +0.26(+1.02%) |
Dec 01, 2006 | 25.25 | 25.40 | 25.24 | 25.40 | 122,400 | +0.27(+1.07%) |
Nov 30, 2006 | 25.13 | 25.19 | 25.03 | 25.13 | 2,300 | +0.00(+0.00%) |
Nov 29, 2006 | 25.10 | 25.19 | 25.03 | 25.13 | 2,300 | +0.12(+0.48%) |
Nov 28, 2006 | 24.98 | 25.05 | 24.91 | 25.01 | 4,600 | +0.05(+0.20%) |
Nov 27, 2006 | 25.02 | 25.02 | 24.96 | 24.96 | 700 | -0.38(-1.50%) |
Nov 24, 2006 | 25.30 | 25.34 | 25.30 | 25.34 | 400 | -0.06(-0.24%) |
Nov 22, 2006 | 25.35 | 25.41 | 25.29 | 25.40 | 3,800 | +0.08(+0.32%) |
Nov 21, 2006 | 25.41 | 25.41 | 25.32 | 25.32 | 900 | -0.07(-0.28%) |
Nov 20, 2006 | 25.52 | 25.56 | 25.39 | 25.39 | 1,300 | -0.08(-0.31%) |
Nov 17, 2006 | 25.43 | 25.47 | 25.40 | 25.47 | 1,400 | -0.09(-0.35%) |
Nov 16, 2006 | 25.58 | 25.58 | 25.50 | 25.56 | 2,800 | +0.05(+0.20%) |
Nov 15, 2006 | 25.52 | 25.52 | 25.51 | 25.51 | 400 | +0.27(+1.07%) |
Nov 14, 2006 | 25.10 | 25.24 | 25.07 | 25.24 | 14,900 | +0.09(+0.36%) |
Nov 13, 2006 | 25.15 | 25.15 | 25.15 | 25.15 | 1,000 | +0.13(+0.52%) |
Nov 10, 2006 | 24.94 | 25.02 | 24.94 | 25.02 | 20,600 | +0.13(+0.52%) |
Nov 09, 2006 | 25.27 | 25.27 | 24.89 | 24.89 | 200 | -0.41(-1.62%) |
Nov 08, 2006 | 25.34 | 25.36 | 25.18 | 25.30 | 32,600 | -0.26(-1.02%) |
Nov 07, 2006 | 25.48 | 25.59 | 25.48 | 25.56 | 91,100 | +0.26(+1.03%) |
Nov 06, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 300 | +0.44(+1.77%) |
Nov 03, 2006 | 25.00 | 25.00 | 24.86 | 24.86 | 1,200 | -0.08(-0.32%) |
Nov 02, 2006 | 24.87 | 24.94 | 24.87 | 24.94 | 10,400 | +0.23(+0.93%) |
Nov 01, 2006 | 25.23 | 25.23 | 24.71 | 24.71 | 17,600 | -0.34(-1.36%) |
Oct 31, 2006 | 25.30 | 25.30 | 25.05 | 25.05 | 4,800 | -0.13(-0.52%) |
Oct 30, 2006 | 25.25 | 25.25 | 25.10 | 25.18 | 1,600 | -0.24(-0.94%) |
Oct 27, 2006 | 25.14 | 25.42 | 25.14 | 25.42 | 25,200 | +0.17(+0.67%) |
Oct 26, 2006 | 25.20 | 25.25 | 25.16 | 25.25 | 4,100 | +0.31(+1.24%) |
Oct 25, 2006 | 25.02 | 25.02 | 24.94 | 24.94 | 11,700 | -0.17(-0.68%) |
Oct 24, 2006 | 25.20 | 25.26 | 25.09 | 25.11 | 5,300 | -0.13(-0.52%) |
Oct 23, 2006 | 25.16 | 25.32 | 25.16 | 25.24 | 12,600 | +0.02(+0.08%) |
Oct 20, 2006 | 25.19 | 25.24 | 25.15 | 25.22 | 2,400 | +0.12(+0.48%) |
Oct 19, 2006 | 25.18 | 25.18 | 25.10 | 25.10 | 2,000 | +0.03(+0.12%) |
Oct 18, 2006 | 25.20 | 25.20 | 25.00 | 25.07 | 43,300 | +0.12(+0.48%) |
Oct 17, 2006 | 24.92 | 24.95 | 24.87 | 24.95 | 3,300 | -0.12(-0.48%) |
Oct 16, 2006 | 25.10 | 25.10 | 25.07 | 25.07 | 1,900 | +0.09(+0.36%) |
Oct 13, 2006 | 25.03 | 25.03 | 24.92 | 24.98 | 3,600 | +0.09(+0.36%) |