Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.04 | 29.13 | 28.87 | 28.89 | 3,946,439 | -0.30(-1.04%) |
Apr 27, 2007 | 29.43 | 29.43 | 29.11 | 29.20 | 2,351,038 | -0.24(-0.80%) |
Apr 26, 2007 | 29.59 | 29.82 | 29.36 | 29.43 | 2,478,821 | -0.23(-0.78%) |
Apr 25, 2007 | 29.56 | 29.76 | 29.32 | 29.67 | 3,046,351 | +0.26(+0.90%) |
Apr 24, 2007 | 29.38 | 29.46 | 29.25 | 29.40 | 3,482,694 | +0.10(+0.35%) |
Apr 23, 2007 | 29.30 | 29.39 | 29.22 | 29.30 | 2,779,804 | -0.01(-0.04%) |
Apr 20, 2007 | 29.28 | 29.40 | 29.15 | 29.31 | 4,146,672 | +0.05(+0.17%) |
Apr 19, 2007 | 29.15 | 29.61 | 29.15 | 29.26 | 2,996,577 | -0.36(-1.22%) |
Apr 18, 2007 | 29.40 | 29.67 | 29.34 | 29.62 | 1,948,712 | +0.11(+0.38%) |
Apr 17, 2007 | 29.27 | 29.59 | 29.22 | 29.51 | 2,527,530 | +0.23(+0.79%) |
Apr 16, 2007 | 29.27 | 29.31 | 29.14 | 29.28 | 1,732,388 | +0.08(+0.29%) |
Apr 13, 2007 | 29.31 | 29.31 | 29.01 | 29.19 | 1,408,086 | +0.02(+0.08%) |
Apr 12, 2007 | 29.20 | 29.34 | 29.02 | 29.17 | 2,206,422 | -0.03(-0.10%) |
Apr 11, 2007 | 29.40 | 29.44 | 29.12 | 29.20 | 2,560,853 | -0.26(-0.88%) |
Apr 10, 2007 | 29.44 | 29.48 | 29.28 | 29.46 | 2,602,574 | +0.07(+0.23%) |
Apr 09, 2007 | 29.28 | 29.45 | 29.24 | 29.39 | 1,540,078 | +0.05(+0.17%) |
Apr 05, 2007 | 29.14 | 29.41 | 29.09 | 29.34 | 1,667,634 | +0.12(+0.41%) |
Apr 04, 2007 | 29.22 | 29.43 | 29.17 | 29.22 | 2,298,497 | -0.09(-0.31%) |
Apr 03, 2007 | 29.27 | 29.34 | 29.03 | 29.31 | 2,730,029 | +0.16(+0.54%) |
Apr 02, 2007 | 28.71 | 29.18 | 28.66 | 29.15 | 2,859,106 | +0.37(+1.29%) |
Mar 30, 2007 | 28.85 | 28.97 | 28.41 | 28.78 | 2,702,830 | -0.11(-0.37%) |
Mar 29, 2007 | 28.81 | 28.92 | 28.54 | 28.89 | 2,163,682 | +0.19(+0.65%) |
Mar 28, 2007 | 28.67 | 28.94 | 28.62 | 28.70 | 2,593,171 | -0.02(-0.08%) |
Mar 27, 2007 | 28.78 | 28.83 | 28.54 | 28.72 | 2,509,080 | +0.02(+0.06%) |
Mar 26, 2007 | 28.42 | 28.74 | 28.26 | 28.71 | 3,161,054 | +0.29(+1.01%) |
Mar 23, 2007 | 28.21 | 28.44 | 28.13 | 28.42 | 1,341,381 | +0.11(+0.38%) |
Mar 22, 2007 | 28.25 | 28.36 | 28.11 | 28.31 | 2,285,070 | +0.02(+0.08%) |
Mar 21, 2007 | 28.02 | 28.35 | 27.86 | 28.29 | 2,210,325 | +0.25(+0.88%) |
Mar 20, 2007 | 27.68 | 28.07 | 27.55 | 28.04 | 2,004,177 | +0.39(+1.43%) |
Mar 19, 2007 | 27.59 | 27.77 | 27.40 | 27.65 | 1,884,072 | +0.25(+0.91%) |
Mar 16, 2007 | 27.56 | 27.59 | 27.29 | 27.40 | 2,934,326 | -0.10(-0.37%) |
Mar 15, 2007 | 27.33 | 27.59 | 27.17 | 27.50 | 2,784,772 | +0.17(+0.64%) |
Mar 14, 2007 | 27.16 | 27.43 | 26.95 | 27.33 | 3,115,283 | +0.25(+0.92%) |
Mar 13, 2007 | 27.33 | 27.45 | 27.02 | 27.08 | 2,460,115 | -0.25(-0.93%) |
Mar 12, 2007 | 27.19 | 27.41 | 27.11 | 27.33 | 3,048,755 | +0.05(+0.19%) |
Mar 09, 2007 | 27.34 | 27.39 | 27.15 | 27.28 | 1,534,755 | -0.02(-0.08%) |
Mar 08, 2007 | 27.14 | 27.32 | 27.04 | 27.30 | 2,475,550 | +0.25(+0.94%) |
Mar 07, 2007 | 27.14 | 27.25 | 26.98 | 27.05 | 2,652,958 | -0.10(-0.37%) |
Mar 06, 2007 | 26.90 | 27.23 | 26.75 | 27.15 | 2,228,598 | +0.34(+1.28%) |
Mar 05, 2007 | 27.02 | 27.06 | 26.76 | 26.81 | 2,927,764 | -0.29(-1.08%) |
Mar 02, 2007 | 27.39 | 27.41 | 27.09 | 27.10 | 2,278,449 | -0.34(-1.23%) |
Mar 01, 2007 | 27.14 | 27.54 | 27.06 | 27.44 | 2,392,457 | +0.06(+0.21%) |
Feb 28, 2007 | 27.43 | 27.59 | 27.24 | 27.38 | 3,339,881 | -0.02(-0.08%) |
Feb 27, 2007 | 27.87 | 27.92 | 27.06 | 27.41 | 3,201,680 | -0.63(-2.25%) |
Feb 26, 2007 | 28.01 | 28.21 | 27.81 | 28.04 | 3,111,053 | +0.23(+0.83%) |
Feb 23, 2007 | 28.01 | 28.12 | 27.76 | 27.81 | 4,599,300 | -0.12(-0.42%) |
Feb 22, 2007 | 27.68 | 27.94 | 27.62 | 27.92 | 3,504,338 | +0.45(+1.62%) |
Feb 21, 2007 | 27.48 | 27.59 | 27.41 | 27.48 | 2,036,642 | -0.14(-0.51%) |
Feb 20, 2007 | 27.43 | 27.65 | 27.42 | 27.62 | 1,926,827 | +0.16(+0.57%) |
Feb 16, 2007 | 27.34 | 27.52 | 27.21 | 27.46 | 1,805,480 | +0.08(+0.29%) |
Feb 15, 2007 | 27.51 | 27.51 | 27.34 | 27.38 | 1,980,936 | -0.13(-0.47%) |
Feb 14, 2007 | 27.43 | 27.60 | 27.42 | 27.51 | 1,718,158 | +0.05(+0.18%) |
Feb 13, 2007 | 27.33 | 27.46 | 27.23 | 27.46 | 2,168,824 | +0.17(+0.62%) |
Feb 12, 2007 | 27.31 | 27.36 | 27.17 | 27.29 | 1,890,387 | -0.34(-1.24%) |
Feb 09, 2007 | 27.57 | 27.76 | 27.46 | 27.64 | 2,485,839 | +0.06(+0.20%) |
Feb 08, 2007 | 27.55 | 27.71 | 27.54 | 27.58 | 1,214,712 | +0.01(+0.02%) |
Feb 07, 2007 | 27.48 | 27.64 | 27.38 | 27.57 | 1,622,040 | +0.10(+0.37%) |
Feb 06, 2007 | 27.41 | 27.56 | 27.38 | 27.47 | 2,362,363 | +0.06(+0.21%) |
Feb 05, 2007 | 27.33 | 27.48 | 27.23 | 27.42 | 1,832,446 | +0.10(+0.37%) |
Feb 02, 2007 | 27.34 | 27.36 | 27.23 | 27.32 | 1,316,189 | +0.03(+0.12%) |