Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.15 | 34.29 | 32.81 | 33.10 | 50,861 | -1.23(-3.57%) |
Apr 27, 2007 | 33.52 | 34.38 | 33.38 | 34.32 | 29,221 | +0.66(+1.96%) |
Apr 26, 2007 | 34.01 | 34.10 | 33.35 | 33.66 | 34,321 | -0.35(-1.02%) |
Apr 25, 2007 | 33.58 | 34.37 | 33.13 | 34.01 | 37,905 | +0.57(+1.71%) |
Apr 24, 2007 | 33.38 | 33.91 | 32.99 | 33.44 | 29,083 | +0.00(+0.00%) |
Apr 23, 2007 | 34.03 | 34.05 | 32.56 | 33.44 | 46,726 | -0.50(-1.48%) |
Apr 20, 2007 | 33.81 | 33.95 | 33.34 | 33.94 | 46,037 | +0.74(+2.23%) |
Apr 19, 2007 | 33.37 | 33.37 | 33.01 | 33.20 | 38,042 | -0.33(-0.97%) |
Apr 18, 2007 | 32.70 | 33.77 | 32.70 | 33.53 | 36,251 | +0.67(+2.05%) |
Apr 17, 2007 | 32.89 | 32.89 | 32.44 | 32.85 | 31,288 | -0.07(-0.22%) |
Apr 16, 2007 | 32.02 | 32.94 | 31.85 | 32.92 | 33,356 | +1.08(+3.39%) |
Apr 13, 2007 | 31.38 | 31.84 | 31.12 | 31.84 | 15,713 | +0.42(+1.34%) |
Apr 12, 2007 | 31.34 | 31.54 | 30.96 | 31.42 | 11,578 | +0.04(+0.14%) |
Apr 11, 2007 | 31.64 | 31.64 | 31.11 | 31.38 | 41,902 | -0.20(-0.62%) |
Apr 10, 2007 | 31.76 | 31.89 | 31.16 | 31.57 | 39,834 | -0.15(-0.48%) |
Apr 09, 2007 | 32.52 | 32.60 | 31.73 | 31.73 | 22,743 | -0.73(-2.24%) |
Apr 05, 2007 | 31.93 | 32.70 | 31.77 | 32.45 | 32,253 | +0.50(+1.57%) |
Apr 04, 2007 | 32.24 | 32.25 | 31.73 | 31.95 | 25,775 | -0.35(-1.08%) |
Apr 03, 2007 | 31.73 | 32.66 | 31.64 | 32.30 | 42,729 | +0.65(+2.04%) |
Apr 02, 2007 | 31.44 | 31.80 | 31.28 | 31.65 | 29,497 | +0.22(+0.69%) |
Mar 30, 2007 | 31.20 | 31.81 | 31.07 | 31.44 | 40,110 | +0.23(+0.74%) |
Mar 29, 2007 | 30.90 | 31.23 | 30.54 | 31.20 | 30,324 | +0.47(+1.53%) |
Mar 28, 2007 | 30.67 | 30.93 | 30.54 | 30.73 | 12,543 | +0.00(+0.00%) |
Mar 27, 2007 | 31.12 | 31.12 | 30.68 | 30.73 | 31,840 | -0.32(-1.03%) |
Mar 26, 2007 | 30.91 | 31.23 | 30.83 | 31.05 | 55,410 | +0.23(+0.75%) |
Mar 23, 2007 | 30.47 | 30.86 | 30.22 | 30.82 | 35,975 | +0.35(+1.14%) |
Mar 22, 2007 | 30.74 | 30.79 | 30.29 | 30.47 | 32,942 | -0.16(-0.52%) |
Mar 21, 2007 | 29.99 | 30.94 | 29.86 | 30.63 | 25,913 | +0.70(+2.33%) |
Mar 20, 2007 | 29.71 | 29.93 | 29.48 | 29.93 | 20,537 | +0.33(+1.10%) |
Mar 19, 2007 | 29.36 | 29.89 | 29.36 | 29.61 | 50,861 | +0.39(+1.34%) |
Mar 16, 2007 | 30.38 | 30.38 | 29.20 | 29.22 | 73,466 | -1.10(-3.61%) |
Mar 15, 2007 | 29.38 | 30.43 | 29.38 | 30.31 | 43,418 | +0.98(+3.34%) |
Mar 14, 2007 | 29.02 | 29.38 | 28.96 | 29.33 | 53,067 | +0.48(+1.66%) |
Mar 13, 2007 | 29.38 | 29.20 | 28.61 | 28.85 | 52,240 | -0.53(-1.80%) |
Mar 12, 2007 | 28.84 | 29.38 | 28.65 | 29.38 | 53,618 | +0.43(+1.48%) |
Mar 09, 2007 | 28.73 | 29.01 | 28.50 | 28.95 | 57,753 | +0.36(+1.24%) |
Mar 08, 2007 | 28.14 | 29.10 | 28.05 | 28.60 | 75,672 | +0.64(+2.28%) |
Mar 07, 2007 | 28.52 | 28.52 | 27.95 | 27.96 | 42,453 | -0.62(-2.18%) |
Mar 06, 2007 | 27.57 | 28.99 | 27.21 | 28.58 | 30,461 | +1.30(+4.76%) |
Mar 05, 2007 | 28.48 | 28.48 | 27.29 | 27.29 | 53,067 | -1.20(-4.20%) |
Mar 02, 2007 | 28.29 | 28.64 | 28.07 | 28.48 | 73,742 | +0.02(+0.08%) |
Mar 01, 2007 | 28.13 | 28.47 | 27.78 | 28.46 | 33,080 | +0.08(+0.28%) |
Feb 28, 2007 | 28.48 | 28.77 | 28.04 | 28.38 | 86,010 | -0.10(-0.36%) |
Feb 27, 2007 | 28.11 | 28.56 | 27.66 | 28.48 | 170,503 | +0.22(+0.77%) |
Feb 26, 2007 | 28.04 | 28.33 | 28.04 | 28.27 | 32,253 | +0.22(+0.80%) |
Feb 23, 2007 | 28.29 | 28.29 | 27.77 | 28.04 | 33,907 | -0.29(-1.02%) |
Feb 22, 2007 | 28.27 | 28.46 | 28.10 | 28.33 | 23,294 | +0.04(+0.13%) |
Feb 21, 2007 | 28.29 | 28.61 | 28.17 | 28.29 | 23,570 | -0.16(-0.56%) |
Feb 20, 2007 | 28.42 | 28.58 | 28.20 | 28.45 | 15,851 | +0.17(+0.59%) |
Feb 16, 2007 | 28.24 | 28.32 | 27.95 | 28.29 | 13,921 | +0.06(+0.21%) |
Feb 15, 2007 | 28.19 | 28.47 | 28.11 | 28.23 | 26,326 | -0.03(-0.10%) |
Feb 14, 2007 | 28.28 | 28.64 | 28.12 | 28.26 | 27,980 | -0.04(-0.13%) |
Feb 13, 2007 | 28.25 | 28.43 | 28.07 | 28.29 | 43,694 | +0.00(+0.00%) |
Feb 12, 2007 | 28.58 | 28.58 | 28.21 | 28.29 | 14,059 | -0.14(-0.48%) |
Feb 09, 2007 | 28.94 | 28.94 | 28.33 | 28.43 | 23,845 | -0.55(-1.90%) |
Feb 08, 2007 | 28.95 | 30.00 | 28.87 | 28.98 | 125,569 | +0.04(+0.15%) |
Feb 07, 2007 | 28.94 | 28.95 | 28.82 | 28.94 | 22,467 | -0.01(-0.02%) |
Feb 06, 2007 | 28.85 | 28.95 | 28.73 | 28.95 | 21,226 | +0.13(+0.45%) |
Feb 05, 2007 | 29.01 | 29.08 | 28.64 | 28.82 | 31,288 | -0.17(-0.58%) |
Feb 02, 2007 | 28.60 | 29.18 | 28.48 | 28.98 | 26,051 | +0.47(+1.65%) |