Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.41 | 34.48 | 33.87 | 33.94 | 413,391 | -0.51(-1.48%) |
Apr 27, 2007 | 34.37 | 34.76 | 34.18 | 34.45 | 580,868 | +0.08(+0.24%) |
Apr 26, 2007 | 34.61 | 34.62 | 33.67 | 34.37 | 839,061 | -0.63(-1.79%) |
Apr 25, 2007 | 34.45 | 35.12 | 34.16 | 34.99 | 793,156 | +0.57(+1.65%) |
Apr 24, 2007 | 35.03 | 35.73 | 33.69 | 34.42 | 1,598,039 | -2.62(-7.07%) |
Apr 23, 2007 | 36.88 | 37.19 | 36.80 | 37.04 | 176,184 | +0.24(+0.65%) |
Apr 20, 2007 | 36.88 | 37.19 | 36.70 | 36.81 | 274,095 | +0.24(+0.65%) |
Apr 19, 2007 | 36.47 | 36.74 | 36.03 | 36.57 | 211,251 | -0.15(-0.40%) |
Apr 18, 2007 | 36.83 | 37.04 | 36.56 | 36.72 | 242,921 | -0.12(-0.31%) |
Apr 17, 2007 | 36.63 | 36.89 | 36.29 | 36.83 | 379,064 | +0.24(+0.65%) |
Apr 16, 2007 | 35.96 | 36.62 | 35.96 | 36.59 | 249,352 | +0.79(+2.21%) |
Apr 13, 2007 | 35.92 | 36.09 | 35.56 | 35.80 | 218,653 | -0.07(-0.18%) |
Apr 12, 2007 | 35.56 | 35.90 | 35.40 | 35.87 | 178,247 | +0.28(+0.79%) |
Apr 11, 2007 | 36.04 | 36.04 | 35.42 | 35.59 | 288,545 | -0.38(-1.05%) |
Apr 10, 2007 | 36.06 | 36.23 | 35.83 | 35.97 | 262,942 | -0.03(-0.09%) |
Apr 09, 2007 | 36.14 | 36.39 | 35.88 | 36.00 | 222,293 | -0.08(-0.23%) |
Apr 05, 2007 | 36.41 | 36.51 | 36.02 | 36.08 | 214,649 | -0.26(-0.70%) |
Apr 04, 2007 | 36.23 | 36.67 | 36.20 | 36.34 | 607,182 | +0.12(+0.32%) |
Apr 03, 2007 | 35.98 | 36.28 | 35.78 | 36.22 | 461,332 | +0.36(+1.01%) |
Apr 02, 2007 | 35.34 | 35.86 | 35.32 | 35.86 | 226,783 | +0.48(+1.35%) |
Mar 30, 2007 | 35.67 | 35.92 | 35.14 | 35.38 | 224,477 | -0.27(-0.76%) |
Mar 29, 2007 | 35.64 | 35.72 | 35.25 | 35.65 | 194,021 | +0.16(+0.46%) |
Mar 28, 2007 | 35.44 | 35.59 | 34.61 | 35.49 | 207,247 | +0.00(+0.00%) |
Mar 27, 2007 | 36.07 | 36.07 | 35.44 | 35.49 | 184,678 | -0.61(-1.69%) |
Mar 26, 2007 | 36.28 | 36.62 | 35.81 | 36.10 | 178,854 | -0.21(-0.57%) |
Mar 23, 2007 | 36.18 | 36.41 | 36.06 | 36.30 | 207,733 | +0.12(+0.34%) |
Mar 22, 2007 | 36.02 | 36.24 | 35.87 | 36.18 | 211,009 | +0.30(+0.85%) |
Mar 21, 2007 | 35.39 | 35.89 | 35.12 | 35.87 | 466,549 | +0.45(+1.28%) |
Mar 20, 2007 | 35.44 | 35.64 | 35.12 | 35.42 | 417,043 | +17.63(+99.10%) |
Mar 19, 2007 | 17.72 | 17.85 | 17.66 | 17.79 | 387,072 | +0.14(+0.79%) |
Mar 16, 2007 | 17.80 | 17.80 | 17.57 | 17.65 | 269,373 | -0.15(-0.82%) |
Mar 15, 2007 | 17.74 | 17.84 | 17.70 | 17.80 | 215,256 | +0.00(+0.00%) |
Mar 14, 2007 | 17.86 | 17.89 | 17.51 | 17.80 | 257,482 | -0.02(-0.10%) |
Mar 13, 2007 | 18.28 | 18.23 | 17.79 | 17.82 | 315,482 | -0.46(-2.51%) |
Mar 12, 2007 | 18.20 | 18.36 | 18.13 | 18.28 | 237,825 | +0.04(+0.24%) |
Mar 09, 2007 | 18.23 | 18.28 | 18.11 | 18.23 | 351,398 | +0.10(+0.55%) |
Mar 08, 2007 | 18.07 | 18.18 | 18.00 | 18.13 | 267,432 | +0.16(+0.91%) |
Mar 07, 2007 | 17.99 | 18.10 | 17.77 | 17.97 | 338,294 | -0.07(-0.38%) |
Mar 06, 2007 | 17.88 | 18.13 | 17.73 | 18.04 | 513,750 | +0.32(+1.80%) |
Mar 05, 2007 | 17.77 | 17.98 | 17.72 | 17.72 | 506,227 | -0.16(-0.90%) |
Mar 02, 2007 | 18.03 | 18.18 | 17.83 | 17.88 | 348,729 | -0.16(-0.89%) |
Mar 01, 2007 | 17.80 | 18.25 | 17.72 | 18.04 | 717,843 | +0.08(+0.42%) |
Feb 28, 2007 | 18.14 | 18.18 | 17.72 | 17.96 | 1,161,460 | -0.21(-1.18%) |
Feb 27, 2007 | 18.34 | 18.40 | 18.10 | 18.18 | 365,474 | -0.43(-2.30%) |
Feb 26, 2007 | 18.85 | 18.88 | 18.56 | 18.61 | 306,017 | -0.19(-1.00%) |
Feb 23, 2007 | 18.56 | 18.88 | 18.51 | 18.79 | 391,440 | +0.18(+0.94%) |
Feb 22, 2007 | 18.73 | 18.79 | 18.52 | 18.62 | 482,202 | -0.07(-0.39%) |
Feb 21, 2007 | 18.70 | 18.90 | 18.60 | 18.69 | 299,222 | -0.10(-0.53%) |
Feb 20, 2007 | 18.79 | 18.83 | 18.57 | 18.79 | 429,541 | +0.00(+0.02%) |
Feb 16, 2007 | 18.87 | 18.89 | 18.67 | 18.79 | 286,360 | -0.08(-0.43%) |
Feb 15, 2007 | 18.88 | 19.00 | 18.77 | 18.87 | 472,738 | +0.03(+0.15%) |
Feb 14, 2007 | 18.70 | 18.95 | 18.62 | 18.84 | 451,867 | +0.19(+1.03%) |
Feb 13, 2007 | 18.59 | 18.76 | 18.53 | 18.65 | 490,453 | +0.05(+0.28%) |
Feb 12, 2007 | 18.85 | 18.86 | 18.53 | 18.59 | 515,301 | -0.15(-0.80%) |
Feb 09, 2007 | 19.23 | 19.28 | 18.63 | 18.74 | 843,551 | -0.48(-2.51%) |
Feb 08, 2007 | 17.92 | 19.45 | 17.86 | 19.23 | 1,691,228 | +1.97(+11.44%) |
Feb 07, 2007 | 17.24 | 17.30 | 17.16 | 17.25 | 291,942 | +0.07(+0.40%) |
Feb 06, 2007 | 17.18 | 17.19 | 17.11 | 17.19 | 274,955 | +0.04(+0.20%) |
Feb 05, 2007 | 17.21 | 17.23 | 17.13 | 17.15 | 298,980 | -0.05(-0.28%) |
Feb 02, 2007 | 17.12 | 17.27 | 17.12 | 17.20 | 317,666 | +0.08(+0.45%) |