Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.05 | 34.35 | 33.90 | 34.05 | 6,473 | +0.15(+0.44%) |
Apr 27, 2007 | 33.95 | 34.15 | 33.85 | 33.90 | 24,759 | -0.05(-0.15%) |
Apr 26, 2007 | 33.95 | 34.05 | 33.75 | 33.95 | 6,530 | +0.35(+1.04%) |
Apr 25, 2007 | 33.65 | 34.00 | 33.60 | 33.60 | 10,259 | -0.05(-0.15%) |
Apr 24, 2007 | 33.65 | 33.90 | 33.50 | 33.65 | 22,515 | -0.35(-1.03%) |
Apr 23, 2007 | 34.00 | 34.15 | 33.80 | 34.00 | 7,929 | -0.10(-0.29%) |
Apr 20, 2007 | 34.10 | 34.20 | 33.75 | 34.10 | 5,224 | -0.30(-0.87%) |
Apr 19, 2007 | 34.15 | 34.50 | 34.15 | 34.40 | 6,698 | +0.25(+0.73%) |
Apr 18, 2007 | 34.15 | 34.45 | 34.05 | 34.15 | 13,092 | -0.55(-1.59%) |
Apr 17, 2007 | 34.70 | 34.70 | 34.25 | 34.70 | 30,992 | +1.05(+3.12%) |
Apr 16, 2007 | 33.65 | 33.67 | 33.50 | 33.65 | 2,960 | +0.20(+0.60%) |
Apr 13, 2007 | 33.45 | 33.67 | 33.45 | 33.45 | 4,969 | -0.15(-0.45%) |
Apr 12, 2007 | 33.60 | 33.60 | 33.30 | 33.60 | 6,339 | +0.50(+1.51%) |
Apr 11, 2007 | 33.10 | 33.50 | 33.10 | 33.10 | 8,247 | -0.25(-0.75%) |
Apr 10, 2007 | 33.35 | 33.50 | 33.30 | 33.35 | 5,662 | +0.45(+1.37%) |
Apr 09, 2007 | 32.90 | 33.15 | 32.90 | 32.90 | 6,297 | -0.20(-0.60%) |
Apr 05, 2007 | 33.10 | 33.25 | 32.90 | 33.10 | 13,369 | -0.25(-0.75%) |
Apr 04, 2007 | 33.35 | 33.35 | 32.90 | 33.35 | 4,444 | +0.60(+1.83%) |
Apr 03, 2007 | 32.75 | 33.05 | 32.65 | 32.75 | 9,872 | +0.25(+0.77%) |
Apr 02, 2007 | 32.50 | 32.90 | 32.50 | 32.50 | 4,148 | -0.20(-0.61%) |
Mar 30, 2007 | 32.70 | 32.75 | 32.40 | 32.70 | 3,812 | +0.45(+1.40%) |
Mar 29, 2007 | 32.25 | 32.55 | 32.25 | 32.25 | 11,546 | +0.15(+0.47%) |
Mar 28, 2007 | 32.10 | 32.45 | 32.10 | 32.10 | 15,370 | -0.15(-0.47%) |
Mar 27, 2007 | 32.25 | 32.70 | 32.25 | 32.25 | 8,377 | +0.00(+0.00%) |
Mar 26, 2007 | 32.25 | 32.75 | 32.15 | 32.25 | 22,301 | -0.20(-0.62%) |
Mar 23, 2007 | 32.45 | 32.48 | 32.10 | 32.45 | 24,706 | +0.55(+1.72%) |
Mar 22, 2007 | 31.90 | 32.35 | 31.90 | 31.90 | 6,614 | -0.70(-2.15%) |
Mar 21, 2007 | 32.60 | 32.95 | 32.20 | 32.60 | 9,052 | +0.45(+1.40%) |
Mar 20, 2007 | 32.15 | 32.45 | 32.15 | 32.15 | 4,680 | -0.35(-1.08%) |
Mar 19, 2007 | 32.50 | 32.50 | 32.15 | 32.50 | 4,317 | +0.00(+0.00%) |
Mar 16, 2007 | 32.50 | 32.50 | 32.20 | 32.50 | 6,677 | +0.43(+1.34%) |
Mar 15, 2007 | 32.07 | 32.30 | 32.05 | 32.07 | 4,291 | +0.37(+1.17%) |
Mar 14, 2007 | 31.70 | 32.45 | 31.65 | 31.70 | 6,504 | -0.65(-2.01%) |
Mar 13, 2007 | 32.35 | 32.75 | 32.35 | 32.35 | 9,737 | +0.00(+0.00%) |
Mar 12, 2007 | 32.35 | 32.70 | 32.25 | 32.35 | 4,278 | +0.45(+1.41%) |
Mar 09, 2007 | 31.90 | 32.25 | 31.90 | 31.90 | 9,829 | -0.50(-1.54%) |
Mar 08, 2007 | 32.40 | 32.40 | 32.10 | 32.40 | 9,340 | +0.25(+0.78%) |
Mar 07, 2007 | 32.15 | 32.45 | 32.05 | 32.15 | 6,473 | -0.20(-0.62%) |
Mar 06, 2007 | 32.35 | 32.35 | 31.90 | 32.35 | 11,545 | +0.00(+0.00%) |
Mar 05, 2007 | 32.35 | 32.75 | 32.20 | 32.35 | 119,298 | -0.40(-1.22%) |
Mar 02, 2007 | 34.55 | 33.05 | 32.50 | 32.75 | 10,348 | -1.80(-5.21%) |
Mar 01, 2007 | 34.55 | 34.90 | 34.45 | 34.55 | 10,972 | -0.20(-0.58%) |
Feb 28, 2007 | 34.75 | 34.90 | 34.55 | 34.75 | 8,169 | +0.00(+0.00%) |
Feb 27, 2007 | 34.75 | 35.60 | 34.75 | 34.75 | 9,202 | -1.75(-4.79%) |
Feb 26, 2007 | 36.50 | 36.55 | 36.10 | 36.50 | 6,736 | +0.10(+0.27%) |
Feb 23, 2007 | 36.40 | 36.45 | 36.05 | 36.40 | 17,512 | +0.50(+1.39%) |
Feb 22, 2007 | 35.90 | 36.35 | 35.90 | 35.90 | 7,376 | -0.30(-0.83%) |
Feb 21, 2007 | 36.20 | 36.45 | 35.90 | 36.20 | 4,716 | +0.65(+1.83%) |
Feb 20, 2007 | 35.55 | 35.80 | 35.40 | 35.55 | 11,614 | -0.40(-1.11%) |
Feb 16, 2007 | 35.95 | 36.25 | 35.95 | 35.95 | 6,550 | -0.25(-0.69%) |
Feb 15, 2007 | 36.20 | 36.40 | 36.15 | 36.20 | 8,119 | +0.15(+0.42%) |
Feb 14, 2007 | 36.05 | 36.30 | 35.90 | 36.05 | 3,950 | +0.10(+0.28%) |
Feb 13, 2007 | 35.95 | 35.95 | 35.50 | 35.95 | 6,109 | +0.35(+0.98%) |
Feb 12, 2007 | 35.55 | 35.60 | 35.25 | 35.60 | 6,821 | +0.05(+0.14%) |
Feb 09, 2007 | 35.55 | 35.95 | 35.55 | 35.55 | 6,949 | -0.35(-0.97%) |
Feb 08, 2007 | 35.90 | 35.90 | 35.50 | 35.90 | 7,385 | +0.06(+0.17%) |
Feb 07, 2007 | 35.84 | 35.95 | 35.75 | 35.84 | 8,410 | +0.14(+0.39%) |
Feb 06, 2007 | 35.70 | 35.70 | 35.20 | 35.70 | 8,121 | +0.15(+0.42%) |
Feb 05, 2007 | 35.55 | 35.55 | 35.25 | 35.55 | 14,326 | -0.45(-1.25%) |
Feb 02, 2007 | 36.00 | 36.35 | 36.00 | 36.00 | 8,931 | -0.40(-1.10%) |