Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.49 | 29.49 | 28.83 | 28.89 | 484,417 | -0.54(-1.83%) |
Apr 27, 2007 | 29.23 | 29.66 | 29.23 | 29.43 | 359,149 | +0.06(+0.22%) |
Apr 26, 2007 | 29.54 | 29.58 | 29.23 | 29.37 | 359,372 | -0.20(-0.67%) |
Apr 25, 2007 | 29.42 | 29.61 | 29.28 | 29.57 | 538,046 | +0.21(+0.72%) |
Apr 24, 2007 | 29.32 | 29.44 | 29.11 | 29.36 | 326,999 | +0.03(+0.11%) |
Apr 23, 2007 | 29.29 | 29.46 | 29.26 | 29.32 | 406,997 | -0.02(-0.07%) |
Apr 20, 2007 | 29.46 | 29.63 | 29.32 | 29.34 | 438,903 | +0.02(+0.07%) |
Apr 19, 2007 | 29.30 | 29.49 | 29.04 | 29.32 | 452,600 | -0.17(-0.57%) |
Apr 18, 2007 | 29.90 | 29.94 | 29.37 | 29.49 | 598,434 | -0.47(-1.57%) |
Apr 17, 2007 | 29.43 | 30.36 | 29.43 | 29.96 | 890,570 | +0.49(+1.66%) |
Apr 16, 2007 | 29.02 | 29.57 | 29.02 | 29.47 | 594,232 | +0.54(+1.87%) |
Apr 13, 2007 | 28.72 | 29.02 | 28.68 | 28.93 | 484,506 | +0.22(+0.76%) |
Apr 12, 2007 | 28.88 | 28.88 | 28.56 | 28.71 | 550,342 | -0.23(-0.80%) |
Apr 11, 2007 | 29.00 | 29.18 | 28.80 | 28.95 | 449,331 | -0.06(-0.20%) |
Apr 10, 2007 | 28.51 | 29.20 | 28.51 | 29.00 | 630,963 | +0.46(+1.62%) |
Apr 09, 2007 | 28.69 | 28.78 | 28.52 | 28.54 | 513,922 | -0.15(-0.54%) |
Apr 05, 2007 | 28.75 | 28.95 | 28.68 | 28.69 | 341,317 | -0.12(-0.42%) |
Apr 04, 2007 | 29.04 | 29.12 | 28.77 | 28.82 | 363,885 | -0.17(-0.58%) |
Apr 03, 2007 | 28.59 | 29.29 | 28.59 | 28.98 | 802,945 | +0.46(+1.60%) |
Apr 02, 2007 | 28.29 | 28.55 | 28.28 | 28.53 | 489,019 | +0.24(+0.84%) |
Mar 30, 2007 | 28.17 | 28.70 | 28.15 | 28.29 | 549,563 | +0.12(+0.43%) |
Mar 29, 2007 | 28.06 | 28.42 | 28.01 | 28.17 | 528,552 | +0.11(+0.39%) |
Mar 28, 2007 | 28.06 | 28.21 | 27.78 | 28.06 | 536,801 | -0.05(-0.18%) |
Mar 27, 2007 | 28.27 | 28.37 | 28.05 | 28.11 | 520,926 | -0.18(-0.64%) |
Mar 26, 2007 | 28.24 | 28.38 | 28.03 | 28.29 | 726,681 | +0.10(+0.34%) |
Mar 23, 2007 | 28.03 | 28.39 | 28.03 | 28.19 | 816,330 | +0.17(+0.60%) |
Mar 22, 2007 | 27.74 | 28.05 | 27.58 | 28.03 | 1,127,454 | +0.39(+1.42%) |
Mar 21, 2007 | 27.07 | 27.78 | 26.99 | 27.63 | 881,232 | +0.57(+2.09%) |
Mar 20, 2007 | 26.79 | 27.14 | 26.73 | 27.07 | 662,558 | +0.28(+1.06%) |
Mar 19, 2007 | 26.46 | 26.84 | 26.31 | 26.79 | 924,499 | +0.53(+2.03%) |
Mar 16, 2007 | 26.35 | 26.35 | 26.12 | 26.25 | 744,891 | -0.10(-0.37%) |
Mar 15, 2007 | 26.50 | 26.83 | 26.31 | 26.35 | 507,852 | -0.15(-0.58%) |
Mar 14, 2007 | 26.37 | 26.72 | 26.07 | 26.50 | 1,056,015 | +0.16(+0.61%) |
Mar 13, 2007 | 26.81 | 26.68 | 26.31 | 26.34 | 1,351,263 | -0.47(-1.75%) |
Mar 12, 2007 | 26.87 | 26.97 | 26.70 | 26.81 | 469,253 | -0.03(-0.12%) |
Mar 09, 2007 | 27.00 | 27.06 | 26.61 | 26.84 | 493,377 | -0.03(-0.10%) |
Mar 08, 2007 | 26.86 | 27.13 | 26.83 | 26.87 | 955,783 | +0.14(+0.53%) |
Mar 07, 2007 | 26.66 | 26.88 | 26.44 | 26.73 | 997,494 | +0.11(+0.41%) |
Mar 06, 2007 | 26.60 | 26.80 | 26.31 | 26.62 | 1,270,020 | +0.27(+1.02%) |
Mar 05, 2007 | 26.76 | 26.76 | 26.09 | 26.35 | 1,950,321 | -0.93(-3.39%) |
Mar 02, 2007 | 27.85 | 27.88 | 27.23 | 27.27 | 1,424,414 | -0.70(-2.50%) |
Mar 01, 2007 | 28.08 | 28.34 | 27.49 | 27.97 | 1,336,831 | -0.37(-1.29%) |
Feb 28, 2007 | 28.43 | 28.75 | 28.17 | 28.34 | 1,425,192 | +0.07(+0.25%) |
Feb 27, 2007 | 28.69 | 29.14 | 27.98 | 28.27 | 2,227,515 | -1.80(-5.98%) |
Feb 26, 2007 | 30.94 | 31.03 | 30.06 | 30.07 | 1,328,198 | -0.71(-2.30%) |
Feb 23, 2007 | 30.84 | 31.11 | 30.28 | 30.78 | 2,293,506 | +0.20(+0.65%) |
Feb 22, 2007 | 31.80 | 31.81 | 30.23 | 30.58 | 2,362,766 | -6.07(-16.57%) |
Feb 21, 2007 | 36.69 | 36.88 | 36.22 | 36.65 | 2,453,660 | +0.02(+0.05%) |
Feb 20, 2007 | 35.66 | 36.91 | 35.50 | 36.63 | 4,490,361 | +2.34(+6.82%) |
Feb 16, 2007 | 34.29 | 34.46 | 34.06 | 34.29 | 820,376 | -0.10(-0.28%) |
Feb 15, 2007 | 34.74 | 35.02 | 33.80 | 34.39 | 2,077,011 | -0.76(-2.16%) |
Feb 14, 2007 | 35.11 | 35.22 | 35.05 | 35.15 | 1,297,733 | +0.02(+0.05%) |
Feb 13, 2007 | 35.17 | 35.18 | 34.95 | 35.13 | 485,374 | +0.08(+0.22%) |
Feb 12, 2007 | 34.86 | 35.12 | 34.86 | 35.05 | 311,438 | +0.10(+0.28%) |
Feb 09, 2007 | 35.10 | 35.14 | 34.91 | 34.95 | 463,495 | -0.15(-0.42%) |
Feb 08, 2007 | 35.10 | 35.20 | 34.96 | 35.10 | 1,023,331 | -0.03(-0.09%) |
Feb 07, 2007 | 35.01 | 35.23 | 34.95 | 35.13 | 1,247,763 | +0.16(+0.46%) |
Feb 06, 2007 | 34.82 | 35.11 | 34.81 | 34.97 | 1,091,034 | +0.13(+0.37%) |
Feb 05, 2007 | 34.74 | 34.88 | 34.70 | 34.84 | 522,326 | +0.04(+0.11%) |
Feb 02, 2007 | 34.56 | 34.82 | 34.50 | 34.80 | 651,663 | +0.24(+0.71%) |