Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.72 | 35.22 | 33.62 | 34.60 | 12,188 | +0.69(+2.03%) |
Apr 27, 2007 | 33.62 | 33.91 | 33.60 | 33.91 | 2,835 | +0.89(+2.71%) |
Apr 26, 2007 | 33.95 | 33.95 | 32.87 | 33.02 | 5,322 | -0.93(-2.73%) |
Apr 25, 2007 | 33.62 | 33.95 | 33.61 | 33.95 | 3,769 | +0.28(+0.84%) |
Apr 24, 2007 | 35.13 | 35.13 | 33.18 | 33.66 | 2,683 | -0.98(-2.83%) |
Apr 23, 2007 | 34.44 | 34.85 | 34.43 | 34.64 | 5,496 | +1.02(+3.02%) |
Apr 20, 2007 | 33.41 | 34.36 | 33.41 | 33.63 | 3,536 | +0.08(+0.24%) |
Apr 19, 2007 | 33.58 | 33.58 | 33.54 | 33.54 | 1,707 | -0.06(-0.17%) |
Apr 18, 2007 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 33.74 | 33.81 | 33.53 | 33.60 | 731 | -0.15(-0.44%) |
Apr 16, 2007 | 32.39 | 34.44 | 32.39 | 33.75 | 9,098 | +1.62(+5.03%) |
Apr 13, 2007 | 31.88 | 32.13 | 31.88 | 32.13 | 487 | +0.17(+0.54%) |
Apr 12, 2007 | 31.32 | 31.96 | 31.32 | 31.96 | 1,097 | +0.52(+1.67%) |
Apr 11, 2007 | 31.17 | 31.44 | 31.17 | 31.44 | 487 | +0.26(+0.84%) |
Apr 10, 2007 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 31.17 | 31.17 | 31.17 | 31.17 | 243 | +0.00(+0.00%) |
Apr 05, 2007 | 30.34 | 31.54 | 30.34 | 31.17 | 4,575 | +0.84(+2.78%) |
Apr 04, 2007 | 30.30 | 30.34 | 30.30 | 30.33 | 731 | +0.22(+0.74%) |
Apr 03, 2007 | 29.93 | 30.11 | 29.93 | 30.11 | 365 | +0.50(+1.69%) |
Apr 02, 2007 | 29.94 | 30.17 | 29.61 | 29.61 | 613 | +0.05(+0.17%) |
Mar 30, 2007 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 29.70 | 29.70 | 29.56 | 29.56 | 2,631 | -0.20(-0.66%) |
Mar 28, 2007 | 29.62 | 29.76 | 29.56 | 29.76 | 2,439 | -0.16(-0.52%) |
Mar 27, 2007 | 28.53 | 30.54 | 28.53 | 29.91 | 665 | -0.02(-0.05%) |
Mar 26, 2007 | 29.59 | 30.53 | 29.59 | 29.93 | 11,310 | -0.14(-0.46%) |
Mar 23, 2007 | 29.05 | 30.07 | 29.05 | 30.07 | 6,094 | +1.18(+4.09%) |
Mar 22, 2007 | 28.89 | 28.89 | 28.89 | 28.89 | 121 | -0.65(-2.19%) |
Mar 21, 2007 | 29.53 | 29.53 | 29.53 | 29.53 | 121 | -0.05(-0.17%) |
Mar 20, 2007 | 30.02 | 30.17 | 29.34 | 29.58 | 1,233 | -0.43(-1.42%) |
Mar 19, 2007 | 29.90 | 30.21 | 29.84 | 30.01 | 3,902 | +1.84(+6.52%) |
Mar 16, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 28.69 | 30.33 | 28.07 | 28.17 | 6,884 | +0.71(+2.57%) |
Mar 14, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 27.36 | 27.47 | 27.30 | 27.47 | 4,512 | -0.41(-1.47%) |
Mar 09, 2007 | 26.89 | 27.88 | 26.89 | 27.88 | 1,097 | +0.48(+1.74%) |
Mar 08, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 27.80 | 27.92 | 27.40 | 27.40 | 1,612 | -0.05(-0.18%) |
Mar 05, 2007 | 27.37 | 27.45 | 27.34 | 27.45 | 1,006 | -0.21(-0.74%) |
Mar 02, 2007 | 27.06 | 28.08 | 27.06 | 27.66 | 7,266 | +0.27(+0.99%) |
Mar 01, 2007 | 27.67 | 27.67 | 27.39 | 27.39 | 487 | -0.02(-0.09%) |
Feb 28, 2007 | 27.75 | 27.80 | 27.41 | 27.41 | 1,219 | -0.33(-1.18%) |
Feb 27, 2007 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 28.26 | 28.53 | 27.42 | 27.74 | 1,097 | -0.14(-0.50%) |
Feb 23, 2007 | 27.89 | 27.89 | 27.88 | 27.88 | 365 | -0.37(-1.31%) |
Feb 22, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 27.89 | 28.25 | 27.88 | 28.25 | 609 | +0.33(+1.17%) |
Feb 20, 2007 | 28.70 | 28.70 | 27.92 | 27.92 | 5,812 | -0.18(-0.65%) |
Feb 16, 2007 | 28.75 | 28.75 | 28.10 | 28.10 | 975 | -0.66(-2.30%) |
Feb 15, 2007 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 29.10 | 29.11 | 28.76 | 28.76 | 621 | +0.06(+0.20%) |
Feb 13, 2007 | 28.71 | 28.72 | 28.70 | 28.71 | 487 | +0.00(+0.00%) |
Feb 12, 2007 | 28.68 | 29.37 | 28.68 | 28.71 | 2,500 | +0.01(+0.03%) |
Feb 09, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 121 | -0.30(-1.04%) |
Feb 08, 2007 | 27.88 | 29.00 | 27.88 | 29.00 | 426 | +0.30(+1.05%) |
Feb 07, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 28.67 | 28.70 | 28.67 | 28.70 | 365 | +0.52(+1.86%) |
Feb 05, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 243 | -0.54(-1.88%) |