Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.01 | 30.01 | 29.48 | 29.49 | 2,070,415 | -0.17(-0.56%) |
Apr 27, 2007 | 29.26 | 30.04 | 29.21 | 29.66 | 2,487,127 | -0.24(-0.79%) |
Apr 26, 2007 | 30.00 | 31.12 | 29.40 | 29.89 | 6,630,120 | +4.12(+15.97%) |
Apr 25, 2007 | 25.83 | 26.05 | 25.49 | 25.78 | 1,856,975 | -0.05(-0.19%) |
Apr 24, 2007 | 26.10 | 26.22 | 25.33 | 25.83 | 2,042,899 | -0.42(-1.61%) |
Apr 23, 2007 | 26.66 | 26.87 | 26.17 | 26.25 | 1,083,448 | -0.56(-2.08%) |
Apr 20, 2007 | 27.05 | 27.14 | 26.60 | 26.81 | 1,184,342 | +0.05(+0.18%) |
Apr 19, 2007 | 26.21 | 26.96 | 26.02 | 26.76 | 1,435,485 | +0.59(+2.25%) |
Apr 18, 2007 | 26.27 | 26.35 | 25.80 | 26.17 | 1,394,110 | -0.29(-1.11%) |
Apr 17, 2007 | 26.76 | 26.84 | 26.32 | 26.46 | 947,263 | -0.04(-0.15%) |
Apr 16, 2007 | 26.36 | 26.82 | 26.27 | 26.50 | 1,325,087 | +0.24(+0.90%) |
Apr 13, 2007 | 26.33 | 26.42 | 26.19 | 26.27 | 1,245,706 | +0.00(+0.00%) |
Apr 12, 2007 | 26.33 | 26.52 | 26.22 | 26.27 | 1,339,269 | -0.05(-0.19%) |
Apr 11, 2007 | 26.51 | 26.73 | 26.27 | 26.32 | 959,303 | -0.34(-1.29%) |
Apr 10, 2007 | 26.71 | 26.76 | 26.42 | 26.66 | 780,929 | -0.05(-0.18%) |
Apr 09, 2007 | 26.83 | 26.95 | 26.67 | 26.71 | 908,695 | -0.03(-0.11%) |
Apr 05, 2007 | 26.85 | 26.92 | 26.63 | 26.74 | 1,605,981 | -0.12(-0.44%) |
Apr 04, 2007 | 26.64 | 26.95 | 26.50 | 26.85 | 1,208,873 | +0.27(+1.03%) |
Apr 03, 2007 | 25.78 | 26.60 | 25.58 | 26.58 | 1,387,021 | +0.98(+3.83%) |
Apr 02, 2007 | 25.41 | 25.92 | 25.26 | 25.60 | 1,541,190 | +0.34(+1.36%) |
Mar 30, 2007 | 25.48 | 25.65 | 25.03 | 25.26 | 854,651 | -0.17(-0.66%) |
Mar 29, 2007 | 25.46 | 25.64 | 25.20 | 25.42 | 1,268,765 | +0.09(+0.35%) |
Mar 28, 2007 | 26.04 | 26.04 | 25.02 | 25.34 | 844,517 | +0.01(+0.04%) |
Mar 27, 2007 | 25.22 | 25.64 | 25.07 | 25.33 | 1,768,925 | +0.10(+0.39%) |
Mar 26, 2007 | 25.48 | 25.48 | 25.03 | 25.23 | 1,353,350 | -0.27(-1.08%) |
Mar 23, 2007 | 24.99 | 25.57 | 24.89 | 25.50 | 1,151,429 | +0.44(+1.76%) |
Mar 22, 2007 | 24.73 | 25.11 | 24.60 | 25.06 | 1,210,607 | +0.25(+0.99%) |
Mar 21, 2007 | 24.55 | 24.82 | 24.33 | 24.82 | 1,304,476 | +0.31(+1.28%) |
Mar 20, 2007 | 24.31 | 24.54 | 23.87 | 24.50 | 1,044,413 | +0.24(+0.97%) |
Mar 19, 2007 | 24.26 | 24.33 | 24.01 | 24.27 | 689,123 | +0.25(+1.02%) |
Mar 16, 2007 | 24.26 | 24.30 | 23.89 | 24.02 | 908,797 | -0.15(-0.61%) |
Mar 15, 2007 | 23.83 | 24.34 | 23.83 | 24.17 | 626,679 | +0.26(+1.11%) |
Mar 14, 2007 | 23.77 | 24.01 | 23.47 | 23.90 | 1,370,287 | +0.17(+0.70%) |
Mar 13, 2007 | 24.50 | 24.58 | 23.58 | 23.74 | 1,837,797 | -0.76(-3.12%) |
Mar 12, 2007 | 23.59 | 24.68 | 23.38 | 24.50 | 1,868,100 | +1.14(+4.87%) |
Mar 09, 2007 | 23.72 | 23.84 | 23.24 | 23.37 | 1,195,506 | -0.36(-1.53%) |
Mar 08, 2007 | 23.62 | 23.94 | 23.47 | 23.73 | 1,059,396 | +0.25(+1.04%) |
Mar 07, 2007 | 22.98 | 23.56 | 22.93 | 23.48 | 1,032,562 | +0.41(+1.78%) |
Mar 06, 2007 | 23.07 | 23.30 | 22.94 | 23.07 | 1,182,650 | +0.12(+0.51%) |
Mar 05, 2007 | 22.93 | 23.20 | 22.69 | 22.95 | 876,249 | -0.12(-0.51%) |
Mar 02, 2007 | 23.13 | 23.38 | 22.89 | 23.07 | 1,482,930 | -0.04(-0.17%) |
Mar 01, 2007 | 23.18 | 23.51 | 22.85 | 23.11 | 1,205,369 | -0.18(-0.76%) |
Feb 28, 2007 | 22.67 | 23.58 | 22.47 | 23.29 | 1,678,525 | +0.74(+3.30%) |
Feb 27, 2007 | 22.87 | 23.16 | 22.21 | 22.54 | 1,125,105 | -0.79(-3.40%) |
Feb 26, 2007 | 23.23 | 23.41 | 23.19 | 23.34 | 717,623 | +0.15(+0.63%) |
Feb 23, 2007 | 22.98 | 23.21 | 22.89 | 23.19 | 575,255 | +0.15(+0.64%) |
Feb 22, 2007 | 23.08 | 23.33 | 22.89 | 23.04 | 738,098 | -0.02(-0.08%) |
Feb 21, 2007 | 23.03 | 23.20 | 22.94 | 23.06 | 1,054,805 | -0.10(-0.42%) |
Feb 20, 2007 | 22.93 | 23.26 | 22.89 | 23.16 | 691,163 | +0.08(+0.34%) |
Feb 16, 2007 | 23.03 | 23.26 | 22.96 | 23.08 | 650,044 | +0.07(+0.30%) |
Feb 15, 2007 | 23.16 | 23.21 | 22.96 | 23.01 | 1,021,950 | -0.07(-0.30%) |
Feb 14, 2007 | 23.03 | 23.28 | 22.98 | 23.08 | 868,775 | +0.13(+0.56%) |
Feb 13, 2007 | 22.70 | 23.01 | 22.70 | 22.95 | 1,006,124 | +0.26(+1.17%) |
Feb 12, 2007 | 22.58 | 22.82 | 22.53 | 22.69 | 1,955,198 | +0.05(+0.22%) |
Feb 09, 2007 | 22.62 | 22.87 | 22.42 | 22.64 | 1,149,694 | -0.10(-0.43%) |
Feb 08, 2007 | 22.55 | 22.96 | 22.54 | 22.74 | 957,160 | +0.06(+0.26%) |
Feb 07, 2007 | 23.38 | 23.38 | 22.47 | 22.68 | 1,475,074 | -0.01(-0.04%) |
Feb 06, 2007 | 22.61 | 22.80 | 22.44 | 22.69 | 1,414,161 | +0.07(+0.30%) |
Feb 05, 2007 | 22.54 | 22.77 | 22.44 | 22.62 | 1,161,836 | -0.07(-0.30%) |
Feb 02, 2007 | 22.75 | 22.83 | 22.29 | 22.69 | 2,188,378 | +0.15(+0.65%) |