Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.80 | 28.99 | 28.59 | 28.78 | 57,468 | -0.21(-0.73%) |
Apr 27, 2007 | 29.02 | 29.21 | 28.46 | 29.00 | 35,615 | -0.15(-0.53%) |
Apr 26, 2007 | 28.87 | 29.84 | 28.58 | 29.15 | 98,029 | -1.34(-4.40%) |
Apr 25, 2007 | 31.37 | 31.37 | 30.47 | 30.49 | 46,699 | -0.75(-2.39%) |
Apr 24, 2007 | 32.10 | 32.10 | 30.88 | 31.24 | 80,112 | -1.19(-3.66%) |
Apr 23, 2007 | 31.79 | 33.77 | 31.55 | 32.43 | 169,993 | +0.52(+1.63%) |
Apr 20, 2007 | 32.03 | 32.03 | 31.57 | 31.91 | 28,593 | +0.18(+0.56%) |
Apr 19, 2007 | 31.57 | 31.83 | 31.55 | 31.73 | 36,866 | +0.10(+0.31%) |
Apr 18, 2007 | 32.14 | 32.14 | 31.62 | 31.63 | 69,745 | -0.39(-1.22%) |
Apr 17, 2007 | 32.22 | 32.31 | 31.86 | 32.02 | 21,150 | -0.24(-0.76%) |
Apr 16, 2007 | 32.07 | 32.28 | 31.72 | 32.27 | 24,342 | +0.20(+0.61%) |
Apr 13, 2007 | 31.79 | 32.07 | 31.47 | 32.07 | 27,815 | +0.16(+0.51%) |
Apr 12, 2007 | 31.42 | 31.91 | 31.42 | 31.91 | 49,164 | +0.41(+1.32%) |
Apr 11, 2007 | 31.62 | 31.65 | 31.47 | 31.49 | 70,639 | -0.01(-0.03%) |
Apr 10, 2007 | 31.51 | 31.67 | 31.48 | 31.50 | 12,935 | +0.01(+0.03%) |
Apr 09, 2007 | 31.52 | 31.57 | 31.47 | 31.49 | 109,448 | -0.06(-0.18%) |
Apr 05, 2007 | 31.53 | 31.66 | 31.46 | 31.55 | 33,190 | +0.04(+0.13%) |
Apr 04, 2007 | 31.60 | 31.60 | 31.47 | 31.51 | 53,274 | -0.25(-0.79%) |
Apr 03, 2007 | 31.68 | 31.83 | 31.47 | 31.76 | 42,982 | +0.12(+0.39%) |
Apr 02, 2007 | 31.48 | 31.68 | 31.47 | 31.64 | 102,634 | +0.16(+0.52%) |
Mar 30, 2007 | 31.47 | 31.68 | 31.13 | 31.48 | 39,636 | +0.13(+0.42%) |
Mar 29, 2007 | 31.48 | 31.51 | 31.16 | 31.35 | 64,784 | -0.05(-0.16%) |
Mar 28, 2007 | 31.28 | 31.87 | 31.13 | 31.39 | 119,622 | +0.01(+0.03%) |
Mar 27, 2007 | 31.16 | 31.39 | 30.90 | 31.39 | 66,114 | +0.28(+0.92%) |
Mar 26, 2007 | 30.83 | 31.17 | 30.66 | 31.10 | 184,573 | +0.22(+0.71%) |
Mar 23, 2007 | 32.69 | 32.84 | 30.64 | 30.88 | 418,187 | +3.85(+14.26%) |
Mar 22, 2007 | 27.17 | 27.31 | 26.42 | 27.03 | 23,248 | -0.02(-0.09%) |
Mar 21, 2007 | 26.48 | 27.13 | 26.15 | 27.05 | 46,195 | +0.46(+1.74%) |
Mar 20, 2007 | 26.52 | 26.66 | 26.10 | 26.59 | 42,187 | +0.00(+0.00%) |
Mar 19, 2007 | 26.63 | 26.83 | 26.36 | 26.59 | 34,107 | +0.08(+0.31%) |
Mar 16, 2007 | 26.58 | 26.58 | 26.03 | 26.51 | 95,596 | -0.11(-0.43%) |
Mar 15, 2007 | 27.33 | 27.33 | 26.39 | 26.62 | 32,363 | -0.67(-2.44%) |
Mar 14, 2007 | 25.72 | 27.39 | 25.72 | 27.29 | 65,255 | +1.51(+5.87%) |
Mar 13, 2007 | 26.23 | 26.17 | 25.55 | 25.78 | 82,633 | -0.46(-1.74%) |
Mar 12, 2007 | 26.39 | 26.77 | 26.21 | 26.23 | 113,775 | -0.44(-1.65%) |
Mar 09, 2007 | 26.49 | 26.67 | 26.26 | 26.67 | 48,190 | +0.44(+1.67%) |
Mar 08, 2007 | 26.60 | 26.68 | 26.17 | 26.23 | 51,664 | -0.20(-0.77%) |
Mar 07, 2007 | 25.59 | 26.63 | 25.59 | 26.43 | 57,903 | +0.25(+0.96%) |
Mar 06, 2007 | 25.67 | 26.35 | 25.56 | 26.18 | 42,260 | +0.80(+3.14%) |
Mar 05, 2007 | 25.78 | 25.78 | 25.30 | 25.39 | 82,194 | -0.38(-1.48%) |
Mar 02, 2007 | 25.78 | 26.46 | 25.71 | 25.77 | 73,898 | -0.11(-0.44%) |
Mar 01, 2007 | 25.61 | 26.47 | 25.61 | 25.88 | 71,662 | +0.03(+0.13%) |
Feb 28, 2007 | 25.82 | 26.22 | 25.82 | 25.85 | 74,256 | +0.11(+0.44%) |
Feb 27, 2007 | 26.11 | 26.62 | 25.69 | 25.74 | 112,385 | -0.69(-2.62%) |
Feb 26, 2007 | 26.75 | 26.75 | 26.17 | 26.43 | 61,080 | -0.20(-0.76%) |
Feb 23, 2007 | 26.76 | 26.87 | 26.48 | 26.63 | 58,391 | -0.23(-0.85%) |
Feb 22, 2007 | 26.10 | 26.87 | 26.00 | 26.86 | 57,112 | +0.67(+2.58%) |
Feb 21, 2007 | 26.90 | 26.90 | 26.09 | 26.18 | 62,456 | -0.87(-3.22%) |
Feb 20, 2007 | 26.24 | 27.22 | 25.71 | 27.05 | 81,807 | +0.71(+2.69%) |
Feb 16, 2007 | 26.48 | 26.51 | 26.02 | 26.35 | 52,466 | -0.13(-0.49%) |
Feb 15, 2007 | 26.51 | 26.76 | 26.29 | 26.48 | 52,593 | -0.20(-0.76%) |
Feb 14, 2007 | 26.72 | 26.91 | 26.34 | 26.68 | 71,898 | -0.15(-0.58%) |
Feb 13, 2007 | 27.37 | 27.39 | 26.48 | 26.83 | 56,752 | -0.61(-2.22%) |
Feb 12, 2007 | 27.48 | 27.58 | 27.13 | 27.44 | 68,675 | +0.06(+0.21%) |
Feb 09, 2007 | 28.07 | 28.07 | 27.24 | 27.39 | 60,205 | -0.40(-1.43%) |
Feb 08, 2007 | 27.37 | 27.94 | 27.30 | 27.78 | 32,447 | +0.14(+0.50%) |
Feb 07, 2007 | 26.78 | 27.66 | 26.73 | 27.65 | 36,176 | +0.78(+2.91%) |
Feb 06, 2007 | 26.37 | 27.10 | 26.37 | 26.87 | 48,719 | +0.52(+1.98%) |
Feb 05, 2007 | 26.32 | 26.59 | 26.04 | 26.35 | 124,023 | -0.11(-0.43%) |
Feb 02, 2007 | 26.73 | 26.83 | 26.20 | 26.46 | 71,677 | -0.24(-0.91%) |