Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.67 | 30.67 | 30.33 | 30.38 | 934,557 | -0.23(-0.75%) |
Apr 27, 2007 | 30.67 | 30.86 | 30.49 | 30.61 | 809,669 | -0.03(-0.10%) |
Apr 26, 2007 | 30.75 | 30.79 | 30.51 | 30.64 | 651,513 | +0.03(+0.10%) |
Apr 25, 2007 | 30.57 | 30.76 | 30.46 | 30.61 | 880,560 | +0.16(+0.53%) |
Apr 24, 2007 | 30.06 | 30.57 | 29.94 | 30.45 | 1,600,412 | +0.30(+1.01%) |
Apr 23, 2007 | 30.41 | 30.41 | 29.91 | 30.14 | 866,368 | -0.12(-0.40%) |
Apr 20, 2007 | 30.90 | 30.90 | 30.19 | 30.26 | 1,006,854 | -0.65(-2.10%) |
Apr 19, 2007 | 30.80 | 31.18 | 30.64 | 30.91 | 1,572,315 | +0.11(+0.35%) |
Apr 18, 2007 | 30.48 | 30.99 | 30.30 | 30.80 | 1,116,409 | +0.43(+1.43%) |
Apr 17, 2007 | 29.81 | 31.02 | 29.73 | 30.37 | 3,332,486 | +3.04(+11.13%) |
Apr 16, 2007 | 27.41 | 27.69 | 27.15 | 27.33 | 1,134,074 | +0.42(+1.56%) |
Apr 13, 2007 | 26.94 | 27.02 | 26.81 | 26.91 | 474,985 | -0.03(-0.11%) |
Apr 12, 2007 | 27.19 | 27.19 | 26.79 | 26.94 | 610,814 | -0.24(-0.90%) |
Apr 11, 2007 | 27.73 | 27.73 | 27.11 | 27.18 | 536,719 | -0.51(-1.84%) |
Apr 10, 2007 | 27.80 | 27.80 | 27.63 | 27.69 | 385,019 | -0.10(-0.36%) |
Apr 09, 2007 | 27.82 | 27.85 | 27.61 | 27.79 | 246,665 | +0.05(+0.16%) |
Apr 05, 2007 | 27.86 | 27.86 | 27.64 | 27.75 | 196,105 | -0.11(-0.41%) |
Apr 04, 2007 | 28.05 | 28.17 | 27.63 | 27.86 | 237,410 | -0.10(-0.35%) |
Apr 03, 2007 | 27.67 | 28.11 | 27.63 | 27.96 | 334,445 | +0.29(+1.05%) |
Apr 02, 2007 | 27.93 | 28.06 | 27.59 | 27.67 | 484,250 | -0.35(-1.25%) |
Mar 30, 2007 | 28.16 | 28.27 | 27.83 | 28.02 | 241,427 | -0.20(-0.70%) |
Mar 29, 2007 | 28.07 | 28.29 | 28.01 | 28.22 | 345,775 | +0.26(+0.93%) |
Mar 28, 2007 | 28.05 | 28.09 | 27.86 | 27.96 | 328,689 | -0.01(-0.03%) |
Mar 27, 2007 | 28.07 | 28.07 | 27.80 | 27.97 | 296,199 | -0.10(-0.35%) |
Mar 26, 2007 | 28.20 | 28.59 | 27.86 | 28.07 | 454,579 | -0.11(-0.38%) |
Mar 23, 2007 | 27.78 | 28.18 | 27.78 | 28.17 | 273,427 | +0.34(+1.23%) |
Mar 22, 2007 | 27.79 | 27.92 | 27.50 | 27.83 | 598,490 | +0.15(+0.55%) |
Mar 21, 2007 | 26.90 | 27.77 | 26.90 | 27.68 | 355,696 | +0.66(+2.45%) |
Mar 20, 2007 | 27.02 | 27.10 | 26.94 | 27.02 | 408,241 | -0.02(-0.06%) |
Mar 19, 2007 | 27.14 | 27.28 | 27.00 | 27.03 | 375,444 | -0.02(-0.06%) |
Mar 16, 2007 | 26.99 | 27.15 | 26.99 | 27.05 | 327,912 | +0.01(+0.03%) |
Mar 15, 2007 | 26.83 | 27.04 | 26.80 | 27.04 | 632,896 | +0.11(+0.42%) |
Mar 14, 2007 | 27.24 | 27.39 | 26.67 | 26.92 | 794,323 | -0.33(-1.20%) |
Mar 13, 2007 | 27.95 | 27.92 | 27.24 | 27.25 | 759,929 | -0.70(-2.51%) |
Mar 12, 2007 | 28.05 | 28.20 | 27.84 | 27.95 | 403,252 | -0.24(-0.84%) |
Mar 09, 2007 | 28.29 | 28.45 | 28.08 | 28.19 | 237,566 | -0.08(-0.27%) |
Mar 08, 2007 | 28.34 | 28.59 | 28.21 | 28.27 | 405,362 | +0.03(+0.11%) |
Mar 07, 2007 | 28.50 | 28.50 | 28.17 | 28.24 | 229,255 | -0.21(-0.75%) |
Mar 06, 2007 | 27.86 | 28.54 | 27.77 | 28.45 | 380,999 | +0.67(+2.41%) |
Mar 05, 2007 | 28.13 | 28.20 | 27.78 | 27.78 | 497,512 | -0.45(-1.59%) |
Mar 02, 2007 | 28.26 | 28.32 | 28.04 | 28.23 | 270,916 | -0.13(-0.46%) |
Mar 01, 2007 | 28.30 | 28.49 | 28.02 | 28.36 | 392,365 | -0.05(-0.16%) |
Feb 28, 2007 | 28.61 | 28.72 | 27.89 | 28.40 | 388,003 | -0.19(-0.67%) |
Feb 27, 2007 | 29.38 | 29.38 | 28.48 | 28.59 | 338,892 | -0.98(-3.32%) |
Feb 26, 2007 | 29.72 | 29.72 | 29.49 | 29.58 | 233,051 | -0.02(-0.08%) |
Feb 23, 2007 | 29.72 | 30.44 | 29.27 | 29.60 | 266,065 | -0.09(-0.31%) |
Feb 22, 2007 | 29.65 | 29.71 | 29.55 | 29.69 | 172,768 | +0.02(+0.05%) |
Feb 21, 2007 | 29.35 | 29.75 | 29.29 | 29.68 | 368,366 | +0.18(+0.62%) |
Feb 20, 2007 | 29.49 | 29.60 | 29.33 | 29.49 | 317,793 | -0.05(-0.15%) |
Feb 16, 2007 | 29.46 | 29.62 | 29.32 | 29.54 | 257,111 | +0.12(+0.41%) |
Feb 15, 2007 | 29.29 | 29.49 | 29.29 | 29.42 | 271,149 | +0.07(+0.23%) |
Feb 14, 2007 | 29.06 | 29.41 | 28.99 | 29.35 | 295,671 | +0.27(+0.94%) |
Feb 13, 2007 | 29.04 | 29.17 | 28.94 | 29.07 | 298,250 | -0.02(-0.08%) |
Feb 12, 2007 | 29.04 | 29.17 | 28.90 | 29.10 | 202,964 | +0.04(+0.13%) |
Feb 09, 2007 | 29.13 | 29.19 | 29.01 | 29.06 | 261,824 | -0.02(-0.05%) |
Feb 08, 2007 | 29.24 | 29.24 | 28.96 | 29.07 | 243,220 | -0.14(-0.50%) |
Feb 07, 2007 | 29.23 | 29.27 | 29.07 | 29.22 | 280,133 | +0.08(+0.26%) |
Feb 06, 2007 | 29.00 | 29.25 | 28.93 | 29.14 | 311,246 | +0.04(+0.13%) |
Feb 05, 2007 | 29.10 | 29.23 | 28.85 | 29.10 | 606,550 | -0.08(-0.29%) |
Feb 02, 2007 | 29.20 | 29.44 | 28.99 | 29.19 | 415,994 | -0.05(-0.16%) |