Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.68 | 34.90 | 33.47 | 33.56 | 288,596 | -1.01(-2.92%) |
Apr 27, 2007 | 34.82 | 35.13 | 34.49 | 34.57 | 433,245 | -0.40(-1.14%) |
Apr 26, 2007 | 34.97 | 35.08 | 34.03 | 34.97 | 337,889 | -0.07(-0.20%) |
Apr 25, 2007 | 34.89 | 35.87 | 34.82 | 35.04 | 659,066 | +1.50(+4.46%) |
Apr 24, 2007 | 33.43 | 33.66 | 32.46 | 33.55 | 528,601 | +0.03(+0.09%) |
Apr 23, 2007 | 34.09 | 34.09 | 33.38 | 33.52 | 630,557 | -0.56(-1.63%) |
Apr 20, 2007 | 33.68 | 34.07 | 33.29 | 34.07 | 620,446 | +1.00(+3.01%) |
Apr 19, 2007 | 33.67 | 33.67 | 31.70 | 33.08 | 608,368 | +0.75(+2.34%) |
Apr 18, 2007 | 32.45 | 32.77 | 31.91 | 32.32 | 517,085 | -0.32(-0.98%) |
Apr 17, 2007 | 32.26 | 33.12 | 31.90 | 32.64 | 611,598 | +0.28(+0.88%) |
Apr 16, 2007 | 31.93 | 32.63 | 31.77 | 32.36 | 622,763 | +0.74(+2.34%) |
Apr 13, 2007 | 29.74 | 32.17 | 29.73 | 31.62 | 1,037,260 | +1.96(+6.60%) |
Apr 12, 2007 | 28.77 | 29.80 | 28.34 | 29.66 | 386,058 | +0.77(+2.66%) |
Apr 11, 2007 | 28.36 | 29.27 | 28.35 | 28.89 | 661,594 | +0.58(+2.04%) |
Apr 10, 2007 | 28.17 | 28.52 | 28.10 | 28.31 | 314,717 | +0.10(+0.35%) |
Apr 09, 2007 | 27.84 | 28.33 | 27.84 | 28.21 | 144,789 | +0.13(+0.46%) |
Apr 05, 2007 | 28.03 | 28.18 | 27.64 | 28.08 | 278,203 | +0.06(+0.20%) |
Apr 04, 2007 | 28.23 | 28.47 | 28.02 | 28.03 | 227,085 | -0.27(-0.96%) |
Apr 03, 2007 | 28.60 | 28.61 | 27.86 | 28.30 | 452,765 | -0.30(-1.05%) |
Apr 02, 2007 | 28.18 | 28.66 | 27.96 | 28.60 | 213,041 | -0.36(-1.25%) |
Mar 30, 2007 | 29.39 | 29.59 | 28.70 | 28.96 | 179,336 | -0.33(-1.12%) |
Mar 29, 2007 | 30.04 | 30.26 | 28.97 | 29.29 | 227,085 | -0.44(-1.48%) |
Mar 28, 2007 | 29.31 | 29.87 | 28.92 | 29.73 | 454,591 | +0.42(+1.43%) |
Mar 27, 2007 | 28.77 | 29.31 | 28.70 | 29.31 | 372,576 | +0.47(+1.63%) |
Mar 26, 2007 | 29.10 | 29.37 | 28.63 | 28.84 | 227,085 | -0.26(-0.88%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.71 | 29.10 | 248,150 | +0.03(+0.10%) |
Mar 22, 2007 | 30.03 | 30.12 | 28.97 | 29.07 | 246,043 | -0.81(-2.72%) |
Mar 21, 2007 | 29.14 | 30.40 | 28.90 | 29.88 | 196,048 | +0.83(+2.87%) |
Mar 20, 2007 | 28.91 | 29.20 | 28.41 | 29.05 | 287,332 | +0.01(+0.02%) |
Mar 19, 2007 | 29.19 | 29.44 | 28.72 | 29.04 | 257,840 | +0.28(+0.99%) |
Mar 16, 2007 | 29.34 | 29.47 | 28.58 | 28.75 | 283,821 | -0.58(-1.97%) |
Mar 15, 2007 | 29.02 | 29.65 | 28.90 | 29.33 | 165,012 | +0.31(+1.08%) |
Mar 14, 2007 | 29.52 | 29.88 | 28.11 | 29.02 | 367,801 | -0.53(-1.81%) |
Mar 13, 2007 | 30.40 | 31.02 | 29.47 | 29.55 | 353,337 | -0.85(-2.79%) |
Mar 12, 2007 | 30.83 | 31.00 | 30.06 | 30.40 | 165,714 | -0.39(-1.27%) |
Mar 09, 2007 | 31.30 | 31.52 | 29.84 | 30.79 | 191,976 | -0.15(-0.48%) |
Mar 08, 2007 | 30.51 | 31.15 | 30.48 | 30.94 | 191,695 | +0.70(+2.31%) |
Mar 07, 2007 | 30.62 | 30.91 | 30.08 | 30.24 | 208,547 | -0.47(-1.53%) |
Mar 06, 2007 | 30.26 | 30.96 | 30.09 | 30.71 | 211,917 | +0.90(+3.01%) |
Mar 05, 2007 | 29.76 | 30.94 | 29.64 | 29.81 | 341,961 | -0.48(-1.60%) |
Mar 02, 2007 | 30.93 | 31.59 | 30.27 | 30.30 | 208,266 | -0.77(-2.48%) |
Mar 01, 2007 | 30.46 | 32.09 | 29.96 | 31.07 | 278,063 | -0.18(-0.57%) |
Feb 28, 2007 | 31.33 | 32.28 | 30.81 | 31.25 | 255,593 | -0.06(-0.18%) |
Feb 27, 2007 | 32.08 | 32.88 | 30.97 | 31.30 | 295,477 | -1.99(-5.99%) |
Feb 26, 2007 | 33.77 | 33.97 | 32.95 | 33.30 | 165,995 | -0.36(-1.06%) |
Feb 23, 2007 | 34.03 | 34.24 | 33.32 | 33.65 | 134,537 | -0.56(-1.62%) |
Feb 22, 2007 | 34.57 | 34.57 | 33.68 | 34.21 | 219,782 | -0.40(-1.15%) |
Feb 21, 2007 | 34.49 | 34.88 | 34.47 | 34.61 | 228,208 | -0.09(-0.27%) |
Feb 20, 2007 | 34.84 | 34.93 | 34.27 | 34.70 | 233,264 | -0.16(-0.47%) |
Feb 16, 2007 | 34.88 | 34.98 | 34.45 | 34.86 | 117,544 | -0.01(-0.02%) |
Feb 15, 2007 | 34.74 | 35.36 | 34.68 | 34.87 | 243,516 | -0.05(-0.14%) |
Feb 14, 2007 | 34.98 | 35.62 | 34.79 | 34.92 | 206,862 | -0.10(-0.28%) |
Feb 13, 2007 | 35.46 | 35.48 | 34.72 | 35.02 | 262,896 | -0.46(-1.30%) |
Feb 12, 2007 | 34.66 | 35.62 | 34.49 | 35.48 | 416,814 | +0.88(+2.53%) |
Feb 09, 2007 | 34.96 | 35.18 | 33.89 | 34.61 | 418,920 | -0.31(-0.88%) |
Feb 08, 2007 | 35.45 | 35.70 | 34.48 | 34.91 | 604,436 | -0.25(-0.71%) |
Feb 07, 2007 | 33.70 | 35.28 | 33.15 | 35.16 | 596,150 | +1.46(+4.33%) |
Feb 06, 2007 | 32.79 | 33.82 | 32.68 | 33.70 | 608,790 | +1.02(+3.12%) |
Feb 05, 2007 | 39.84 | 39.84 | 32.42 | 32.68 | 1,494,520 | -7.33(-18.33%) |
Feb 02, 2007 | 40.37 | 40.37 | 39.48 | 40.02 | 130,324 | -0.43(-1.06%) |