Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.96 | 30.30 | 29.76 | 29.83 | 801,665 | -0.21(-0.68%) |
Apr 27, 2007 | 30.04 | 30.16 | 29.82 | 30.04 | 998,135 | -0.07(-0.22%) |
Apr 26, 2007 | 30.24 | 30.32 | 29.80 | 30.11 | 2,316,702 | -1.40(-4.45%) |
Apr 25, 2007 | 31.44 | 31.72 | 31.19 | 31.51 | 1,424,014 | +0.65(+2.09%) |
Apr 24, 2007 | 31.00 | 31.04 | 30.79 | 30.86 | 597,204 | +0.11(+0.35%) |
Apr 23, 2007 | 30.69 | 30.87 | 30.67 | 30.75 | 916,467 | +0.04(+0.12%) |
Apr 20, 2007 | 30.82 | 31.08 | 30.66 | 30.72 | 964,008 | +0.09(+0.28%) |
Apr 19, 2007 | 30.56 | 30.79 | 30.43 | 30.63 | 769,700 | -0.33(-1.06%) |
Apr 18, 2007 | 30.93 | 31.04 | 30.78 | 30.96 | 400,930 | -0.09(-0.28%) |
Apr 17, 2007 | 31.06 | 31.18 | 30.99 | 31.05 | 458,428 | -0.05(-0.16%) |
Apr 16, 2007 | 31.12 | 31.31 | 30.96 | 31.10 | 460,377 | +0.44(+1.42%) |
Apr 13, 2007 | 30.81 | 30.83 | 30.59 | 30.66 | 389,040 | -0.07(-0.23%) |
Apr 12, 2007 | 30.64 | 30.80 | 30.49 | 30.73 | 435,624 | +0.14(+0.45%) |
Apr 11, 2007 | 30.61 | 30.74 | 30.34 | 30.59 | 929,916 | -0.13(-0.42%) |
Apr 10, 2007 | 30.79 | 30.85 | 30.68 | 30.72 | 912,179 | +0.16(+0.54%) |
Apr 09, 2007 | 30.87 | 31.02 | 30.54 | 30.56 | 789,971 | -0.14(-0.47%) |
Apr 05, 2007 | 30.78 | 31.13 | 30.68 | 30.70 | 1,206,884 | +0.71(+2.36%) |
Apr 04, 2007 | 29.90 | 30.05 | 29.85 | 29.99 | 797,962 | +0.17(+0.58%) |
Apr 03, 2007 | 29.71 | 29.96 | 29.68 | 29.82 | 563,485 | +0.37(+1.25%) |
Apr 02, 2007 | 29.39 | 29.53 | 29.30 | 29.45 | 577,713 | +0.15(+0.51%) |
Mar 30, 2007 | 29.29 | 29.40 | 29.16 | 29.30 | 920,755 | -0.19(-0.64%) |
Mar 29, 2007 | 29.58 | 29.73 | 29.42 | 29.49 | 1,046,862 | -0.11(-0.38%) |
Mar 28, 2007 | 29.54 | 29.78 | 29.44 | 29.60 | 2,184,358 | +0.02(+0.05%) |
Mar 27, 2007 | 29.73 | 29.76 | 29.54 | 29.59 | 802,055 | -0.24(-0.79%) |
Mar 26, 2007 | 29.85 | 29.90 | 29.70 | 29.82 | 1,274,128 | +0.07(+0.22%) |
Mar 23, 2007 | 29.86 | 30.00 | 29.70 | 29.76 | 1,205,644 | -0.21(-0.68%) |
Mar 22, 2007 | 30.02 | 30.09 | 29.81 | 29.96 | 1,640,754 | -0.17(-0.58%) |
Mar 21, 2007 | 29.96 | 30.21 | 29.84 | 30.14 | 1,884,781 | +0.17(+0.58%) |
Mar 20, 2007 | 30.03 | 30.18 | 29.89 | 29.96 | 989,364 | -0.16(-0.53%) |
Mar 19, 2007 | 29.96 | 30.23 | 29.94 | 30.12 | 506,961 | +0.44(+1.49%) |
Mar 16, 2007 | 29.85 | 29.89 | 29.65 | 29.68 | 1,007,685 | -0.04(-0.14%) |
Mar 15, 2007 | 29.43 | 29.86 | 29.43 | 29.72 | 1,050,371 | +0.30(+1.03%) |
Mar 14, 2007 | 29.35 | 29.48 | 29.03 | 29.42 | 991,898 | -0.23(-0.78%) |
Mar 13, 2007 | 29.99 | 30.18 | 29.53 | 29.65 | 1,698,837 | -0.34(-1.13%) |
Mar 12, 2007 | 29.91 | 30.04 | 29.82 | 29.99 | 854,291 | +0.00(+0.00%) |
Mar 09, 2007 | 30.14 | 30.20 | 29.87 | 29.99 | 1,169,071 | -0.05(-0.17%) |
Mar 08, 2007 | 29.87 | 30.19 | 29.77 | 30.04 | 833,825 | +0.29(+0.97%) |
Mar 07, 2007 | 29.70 | 30.07 | 29.60 | 29.75 | 1,299,856 | +0.14(+0.49%) |
Mar 06, 2007 | 29.80 | 29.85 | 29.44 | 29.61 | 1,454,420 | +0.52(+1.78%) |
Mar 05, 2007 | 28.70 | 29.32 | 28.70 | 29.09 | 1,813,058 | -0.09(-0.30%) |
Mar 02, 2007 | 29.13 | 29.35 | 29.05 | 29.18 | 1,782,064 | -0.07(-0.23%) |
Mar 01, 2007 | 28.86 | 29.30 | 28.54 | 29.24 | 1,717,344 | -0.01(-0.02%) |
Feb 28, 2007 | 29.09 | 29.46 | 28.94 | 29.25 | 2,020,244 | +0.45(+1.55%) |
Feb 27, 2007 | 29.37 | 29.45 | 28.47 | 28.80 | 2,139,919 | -0.84(-2.82%) |
Feb 26, 2007 | 29.87 | 29.94 | 29.55 | 29.64 | 1,123,016 | -0.15(-0.52%) |
Feb 23, 2007 | 29.38 | 29.81 | 29.37 | 29.79 | 965,780 | +0.27(+0.92%) |
Feb 22, 2007 | 29.52 | 29.64 | 29.42 | 29.52 | 885,866 | -0.10(-0.35%) |
Feb 21, 2007 | 29.54 | 29.76 | 29.39 | 29.62 | 1,485,020 | -0.14(-0.48%) |
Feb 20, 2007 | 30.05 | 30.08 | 29.68 | 29.77 | 2,310,855 | -0.30(-1.01%) |
Feb 16, 2007 | 30.28 | 30.38 | 29.96 | 30.07 | 1,888,095 | -0.03(-0.10%) |
Feb 15, 2007 | 30.43 | 30.45 | 30.08 | 30.10 | 1,037,312 | -0.17(-0.58%) |
Feb 14, 2007 | 30.53 | 30.59 | 30.20 | 30.28 | 1,203,052 | +0.21(+0.68%) |
Feb 13, 2007 | 30.11 | 30.16 | 29.78 | 30.07 | 1,233,875 | +0.44(+1.47%) |
Feb 12, 2007 | 29.78 | 29.84 | 29.45 | 29.63 | 1,706,487 | -0.47(-1.55%) |
Feb 09, 2007 | 30.29 | 30.42 | 29.86 | 30.10 | 1,329,677 | -0.32(-1.06%) |
Feb 08, 2007 | 30.20 | 30.84 | 30.08 | 30.42 | 2,082,810 | -0.10(-0.34%) |
Feb 07, 2007 | 31.16 | 31.18 | 30.43 | 30.53 | 1,788,496 | -0.61(-1.94%) |
Feb 06, 2007 | 31.21 | 31.32 | 31.09 | 31.13 | 1,056,803 | +0.13(+0.41%) |
Feb 05, 2007 | 31.06 | 31.28 | 30.87 | 31.00 | 1,110,988 | -0.57(-1.80%) |
Feb 02, 2007 | 31.26 | 31.66 | 31.22 | 31.57 | 1,064,014 | +0.26(+0.84%) |