Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.13 | 30.32 | 28.90 | 28.90 | 280,107 | -0.02(-0.06%) |
Apr 27, 2007 | 29.37 | 29.37 | 28.53 | 28.92 | 75,297 | -0.45(-1.53%) |
Apr 26, 2007 | 28.19 | 29.45 | 28.09 | 29.37 | 147,806 | +1.17(+4.17%) |
Apr 25, 2007 | 28.18 | 28.31 | 28.01 | 28.19 | 148,252 | +0.11(+0.38%) |
Apr 24, 2007 | 28.44 | 28.44 | 27.87 | 28.09 | 113,113 | -0.75(-2.61%) |
Apr 23, 2007 | 28.28 | 29.72 | 28.15 | 28.84 | 223,885 | +0.42(+1.48%) |
Apr 20, 2007 | 28.60 | 28.60 | 28.06 | 28.42 | 98,723 | +0.18(+0.63%) |
Apr 19, 2007 | 28.01 | 28.25 | 27.95 | 28.24 | 111,886 | +0.28(+0.99%) |
Apr 18, 2007 | 27.97 | 28.06 | 27.86 | 27.96 | 65,481 | +0.08(+0.29%) |
Apr 17, 2007 | 27.95 | 28.10 | 27.77 | 27.88 | 40,381 | -0.08(-0.29%) |
Apr 16, 2007 | 27.97 | 28.08 | 27.76 | 27.96 | 92,922 | +0.20(+0.71%) |
Apr 13, 2007 | 27.32 | 27.76 | 27.23 | 27.76 | 29,895 | +0.39(+1.41%) |
Apr 12, 2007 | 27.24 | 27.42 | 27.01 | 27.38 | 39,935 | +0.03(+0.10%) |
Apr 11, 2007 | 27.29 | 27.49 | 27.24 | 27.35 | 90,134 | +0.10(+0.36%) |
Apr 10, 2007 | 26.95 | 27.43 | 26.95 | 27.25 | 67,600 | +0.22(+0.80%) |
Apr 09, 2007 | 27.05 | 27.23 | 26.89 | 27.04 | 89,130 | +0.02(+0.07%) |
Apr 05, 2007 | 27.39 | 27.39 | 26.67 | 27.02 | 306,433 | -0.32(-1.18%) |
Apr 04, 2007 | 27.59 | 27.93 | 27.29 | 27.34 | 57,003 | -0.35(-1.26%) |
Apr 03, 2007 | 27.35 | 28.14 | 27.35 | 27.69 | 86,229 | +0.40(+1.48%) |
Apr 02, 2007 | 27.81 | 27.81 | 27.21 | 27.29 | 72,062 | -0.54(-1.93%) |
Mar 30, 2007 | 27.92 | 27.97 | 27.79 | 27.83 | 86,675 | -0.09(-0.32%) |
Mar 29, 2007 | 27.97 | 28.25 | 27.76 | 27.92 | 49,417 | +0.04(+0.13%) |
Mar 28, 2007 | 28.55 | 28.73 | 27.68 | 27.88 | 119,806 | -0.67(-2.35%) |
Mar 27, 2007 | 29.75 | 29.76 | 28.45 | 28.55 | 211,837 | -1.24(-4.15%) |
Mar 26, 2007 | 29.74 | 29.80 | 29.32 | 29.79 | 106,866 | -0.03(-0.09%) |
Mar 23, 2007 | 29.73 | 30.09 | 29.35 | 29.82 | 92,811 | +0.20(+0.67%) |
Mar 22, 2007 | 29.49 | 29.73 | 29.13 | 29.62 | 155,280 | +0.30(+1.01%) |
Mar 21, 2007 | 28.65 | 29.54 | 28.47 | 29.32 | 51,313 | +0.74(+2.60%) |
Mar 20, 2007 | 28.35 | 28.63 | 28.24 | 28.58 | 21,752 | +0.14(+0.50%) |
Mar 19, 2007 | 27.88 | 28.61 | 27.52 | 28.44 | 85,002 | +0.59(+2.12%) |
Mar 16, 2007 | 28.45 | 28.45 | 27.74 | 27.84 | 136,762 | -0.60(-2.11%) |
Mar 15, 2007 | 28.44 | 28.50 | 28.06 | 28.44 | 43,505 | +0.15(+0.54%) |
Mar 14, 2007 | 27.83 | 28.69 | 27.23 | 28.29 | 102,739 | +0.40(+1.45%) |
Mar 13, 2007 | 28.64 | 28.57 | 27.52 | 27.89 | 195,885 | -0.75(-2.63%) |
Mar 12, 2007 | 28.16 | 28.68 | 28.01 | 28.64 | 67,377 | +0.48(+1.72%) |
Mar 09, 2007 | 28.68 | 28.76 | 28.03 | 28.16 | 36,477 | -0.30(-1.07%) |
Mar 08, 2007 | 28.73 | 28.99 | 28.38 | 28.46 | 74,293 | -0.09(-0.31%) |
Mar 07, 2007 | 28.70 | 28.78 | 28.37 | 28.55 | 105,193 | -0.18(-0.62%) |
Mar 06, 2007 | 28.28 | 29.22 | 28.21 | 28.73 | 279,995 | +0.62(+2.20%) |
Mar 05, 2007 | 29.22 | 29.63 | 28.02 | 28.11 | 287,915 | -1.29(-4.39%) |
Mar 02, 2007 | 29.46 | 29.98 | 29.28 | 29.40 | 127,392 | -0.05(-0.18%) |
Mar 01, 2007 | 30.07 | 30.07 | 29.34 | 29.46 | 163,535 | -0.54(-1.79%) |
Feb 28, 2007 | 29.58 | 30.23 | 29.20 | 30.00 | 208,044 | +0.41(+1.39%) |
Feb 27, 2007 | 29.88 | 30.34 | 29.56 | 29.58 | 203,694 | -0.74(-2.45%) |
Feb 26, 2007 | 30.86 | 31.14 | 30.25 | 30.33 | 159,965 | -0.41(-1.34%) |
Feb 23, 2007 | 31.22 | 31.33 | 30.67 | 30.74 | 219,311 | -0.44(-1.41%) |
Feb 22, 2007 | 30.76 | 31.51 | 30.42 | 31.18 | 165,208 | +0.40(+1.31%) |
Feb 21, 2007 | 30.85 | 30.93 | 30.64 | 30.77 | 42,612 | -0.04(-0.15%) |
Feb 20, 2007 | 30.12 | 30.97 | 30.12 | 30.82 | 55,664 | +0.55(+1.81%) |
Feb 16, 2007 | 30.28 | 30.34 | 30.03 | 30.27 | 34,023 | -0.01(-0.03%) |
Feb 15, 2007 | 30.39 | 30.59 | 30.03 | 30.28 | 48,525 | -0.06(-0.21%) |
Feb 14, 2007 | 30.86 | 30.93 | 30.30 | 30.34 | 53,991 | -0.36(-1.17%) |
Feb 13, 2007 | 30.88 | 30.88 | 30.52 | 30.70 | 85,672 | +0.00(+0.00%) |
Feb 12, 2007 | 30.97 | 30.97 | 30.49 | 30.70 | 107,479 | -0.19(-0.61%) |
Feb 09, 2007 | 31.18 | 31.18 | 30.60 | 30.89 | 80,094 | -0.29(-0.92%) |
Feb 08, 2007 | 31.09 | 31.27 | 30.99 | 31.18 | 135,424 | +0.00(+0.00%) |
Feb 07, 2007 | 31.07 | 31.20 | 30.95 | 31.18 | 49,194 | +0.09(+0.29%) |
Feb 06, 2007 | 31.02 | 31.18 | 30.73 | 31.09 | 48,636 | +0.20(+0.64%) |
Feb 05, 2007 | 31.26 | 31.26 | 30.63 | 30.89 | 47,967 | -0.34(-1.09%) |
Feb 02, 2007 | 30.95 | 31.33 | 30.60 | 31.23 | 157,623 | +0.31(+1.01%) |