Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.29 | 29.38 | 29.12 | 29.14 | 3,912,892 | -0.31(-1.04%) |
Apr 27, 2007 | 29.69 | 29.69 | 29.36 | 29.45 | 2,331,052 | -0.24(-0.80%) |
Apr 26, 2007 | 29.85 | 30.07 | 29.61 | 29.69 | 2,457,750 | -0.23(-0.78%) |
Apr 25, 2007 | 29.82 | 30.01 | 29.57 | 29.92 | 3,020,455 | +0.27(+0.90%) |
Apr 24, 2007 | 29.63 | 29.71 | 29.50 | 29.65 | 3,453,089 | +0.10(+0.35%) |
Apr 23, 2007 | 29.55 | 29.64 | 29.47 | 29.55 | 2,756,174 | -0.01(-0.04%) |
Apr 20, 2007 | 29.53 | 29.65 | 29.40 | 29.56 | 4,111,423 | +0.05(+0.17%) |
Apr 19, 2007 | 29.40 | 29.86 | 29.40 | 29.51 | 2,971,104 | -0.36(-1.22%) |
Apr 18, 2007 | 29.65 | 29.92 | 29.59 | 29.88 | 1,932,147 | +0.11(+0.38%) |
Apr 17, 2007 | 29.52 | 29.84 | 29.47 | 29.76 | 2,506,045 | +0.23(+0.79%) |
Apr 16, 2007 | 29.52 | 29.56 | 29.39 | 29.53 | 1,717,662 | +0.09(+0.29%) |
Apr 13, 2007 | 29.56 | 29.56 | 29.26 | 29.44 | 1,396,117 | +0.02(+0.08%) |
Apr 12, 2007 | 29.45 | 29.59 | 29.27 | 29.42 | 2,187,666 | -0.03(-0.10%) |
Apr 11, 2007 | 29.65 | 29.69 | 29.37 | 29.45 | 2,539,084 | -0.26(-0.88%) |
Apr 10, 2007 | 29.69 | 29.73 | 29.53 | 29.71 | 2,580,450 | +0.07(+0.23%) |
Apr 09, 2007 | 29.53 | 29.70 | 29.49 | 29.64 | 1,526,986 | +0.05(+0.17%) |
Apr 05, 2007 | 29.39 | 29.66 | 29.33 | 29.59 | 1,653,458 | +0.12(+0.41%) |
Apr 04, 2007 | 29.47 | 29.69 | 29.42 | 29.47 | 2,278,958 | -0.09(-0.31%) |
Apr 03, 2007 | 29.52 | 29.60 | 29.28 | 29.56 | 2,706,822 | +0.16(+0.54%) |
Apr 02, 2007 | 28.96 | 29.43 | 28.90 | 29.40 | 2,834,801 | +0.38(+1.29%) |
Mar 30, 2007 | 29.10 | 29.22 | 28.66 | 29.03 | 2,679,855 | -0.11(-0.37%) |
Mar 29, 2007 | 29.06 | 29.16 | 28.79 | 29.14 | 2,145,290 | +0.19(+0.65%) |
Mar 28, 2007 | 28.91 | 29.19 | 28.87 | 28.95 | 2,571,128 | -0.02(-0.08%) |
Mar 27, 2007 | 29.03 | 29.08 | 28.78 | 28.97 | 2,487,751 | +0.02(+0.06%) |
Mar 26, 2007 | 28.66 | 28.98 | 28.50 | 28.95 | 3,134,183 | +0.29(+1.01%) |
Mar 23, 2007 | 28.45 | 28.68 | 28.37 | 28.66 | 1,329,978 | +0.11(+0.38%) |
Mar 22, 2007 | 28.49 | 28.61 | 28.35 | 28.56 | 2,265,646 | +0.02(+0.08%) |
Mar 21, 2007 | 28.26 | 28.59 | 28.10 | 28.53 | 2,191,536 | +0.25(+0.88%) |
Mar 20, 2007 | 27.91 | 28.31 | 27.79 | 28.28 | 1,987,140 | +0.40(+1.43%) |
Mar 19, 2007 | 27.83 | 28.00 | 27.64 | 27.89 | 1,868,056 | +0.25(+0.91%) |
Mar 16, 2007 | 27.80 | 27.83 | 27.53 | 27.64 | 2,909,383 | -0.10(-0.37%) |
Mar 15, 2007 | 27.57 | 27.83 | 27.41 | 27.74 | 2,761,099 | +0.18(+0.64%) |
Mar 14, 2007 | 27.40 | 27.66 | 27.18 | 27.56 | 3,088,801 | +0.25(+0.92%) |
Mar 13, 2007 | 27.57 | 27.68 | 27.25 | 27.31 | 2,439,203 | -0.26(-0.93%) |
Mar 12, 2007 | 27.42 | 27.65 | 27.35 | 27.57 | 3,022,838 | +0.05(+0.19%) |
Mar 09, 2007 | 27.57 | 27.62 | 27.38 | 27.52 | 1,521,709 | -0.02(-0.08%) |
Mar 08, 2007 | 27.37 | 27.56 | 27.27 | 27.54 | 2,454,506 | +0.26(+0.94%) |
Mar 07, 2007 | 27.37 | 27.49 | 27.21 | 27.28 | 2,630,406 | -0.10(-0.37%) |
Mar 06, 2007 | 27.13 | 27.46 | 26.98 | 27.38 | 2,209,653 | +0.35(+1.28%) |
Mar 05, 2007 | 27.25 | 27.29 | 26.99 | 27.04 | 2,902,876 | -0.30(-1.08%) |
Mar 02, 2007 | 27.63 | 27.65 | 27.32 | 27.33 | 2,259,081 | -0.34(-1.23%) |
Mar 01, 2007 | 27.37 | 27.78 | 27.29 | 27.67 | 2,372,120 | +0.06(+0.21%) |
Feb 28, 2007 | 27.67 | 27.82 | 27.47 | 27.62 | 3,311,490 | -0.02(-0.08%) |
Feb 27, 2007 | 28.11 | 28.16 | 27.29 | 27.64 | 3,174,464 | -0.64(-2.25%) |
Feb 26, 2007 | 28.25 | 28.45 | 28.05 | 28.28 | 3,084,607 | +0.23(+0.83%) |
Feb 23, 2007 | 28.25 | 28.36 | 28.00 | 28.04 | 4,560,203 | -0.12(-0.42%) |
Feb 22, 2007 | 27.91 | 28.18 | 27.86 | 28.16 | 3,474,549 | +0.45(+1.62%) |
Feb 21, 2007 | 27.71 | 27.83 | 27.65 | 27.71 | 2,019,330 | -0.14(-0.51%) |
Feb 20, 2007 | 27.67 | 27.89 | 27.66 | 27.86 | 1,910,448 | +0.16(+0.57%) |
Feb 16, 2007 | 27.58 | 27.76 | 27.45 | 27.70 | 1,790,132 | +0.08(+0.29%) |
Feb 15, 2007 | 27.74 | 27.74 | 27.57 | 27.62 | 1,964,097 | -0.13(-0.47%) |
Feb 14, 2007 | 27.66 | 27.84 | 27.65 | 27.75 | 1,703,553 | +0.05(+0.18%) |
Feb 13, 2007 | 27.57 | 27.70 | 27.46 | 27.70 | 2,150,387 | +0.17(+0.62%) |
Feb 12, 2007 | 27.54 | 27.59 | 27.40 | 27.53 | 1,874,318 | -0.35(-1.24%) |
Feb 09, 2007 | 27.81 | 28.00 | 27.70 | 27.87 | 2,464,708 | +0.06(+0.20%) |
Feb 08, 2007 | 27.79 | 27.95 | 27.77 | 27.82 | 1,204,386 | +0.01(+0.02%) |
Feb 07, 2007 | 27.71 | 27.87 | 27.61 | 27.81 | 1,608,252 | +0.10(+0.37%) |
Feb 06, 2007 | 27.65 | 27.79 | 27.62 | 27.71 | 2,342,282 | +0.06(+0.21%) |
Feb 05, 2007 | 27.56 | 27.71 | 27.46 | 27.65 | 1,816,869 | +0.10(+0.37%) |
Feb 02, 2007 | 27.57 | 27.59 | 27.46 | 27.55 | 1,305,000 | +0.03(+0.12%) |