Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.00 | 29.60 | 28.67 | 29.42 | 44,005 | +0.81(+2.83%) |
Apr 27, 2007 | 28.98 | 28.98 | 27.41 | 28.61 | 13,125 | -0.09(-0.31%) |
Apr 26, 2007 | 29.01 | 29.01 | 28.55 | 28.70 | 4,270 | -0.30(-1.03%) |
Apr 25, 2007 | 29.20 | 29.30 | 28.70 | 29.00 | 22,133 | -0.11(-0.38%) |
Apr 24, 2007 | 29.95 | 29.95 | 29.11 | 29.11 | 19,530 | -0.49(-1.66%) |
Apr 23, 2007 | 28.61 | 30.47 | 28.61 | 29.60 | 83,991 | +0.49(+1.68%) |
Apr 20, 2007 | 28.69 | 29.11 | 27.84 | 29.11 | 39,510 | +1.01(+3.59%) |
Apr 19, 2007 | 28.75 | 28.75 | 28.01 | 28.10 | 44,745 | -0.67(-2.33%) |
Apr 18, 2007 | 29.00 | 29.00 | 28.65 | 28.77 | 24,437 | +0.07(+0.24%) |
Apr 17, 2007 | 28.00 | 29.13 | 27.90 | 28.70 | 56,598 | +0.85(+3.05%) |
Apr 16, 2007 | 27.75 | 27.85 | 27.75 | 27.85 | 23,433 | +0.16(+0.58%) |
Apr 13, 2007 | 27.75 | 27.75 | 27.40 | 27.69 | 32,000 | +0.19(+0.69%) |
Apr 12, 2007 | 27.73 | 27.73 | 26.76 | 27.50 | 38,787 | +0.10(+0.36%) |
Apr 11, 2007 | 27.44 | 27.50 | 27.15 | 27.40 | 27,182 | -0.05(-0.18%) |
Apr 10, 2007 | 26.15 | 27.48 | 26.15 | 27.45 | 79,258 | +1.37(+5.25%) |
Apr 09, 2007 | 26.00 | 26.10 | 25.80 | 26.08 | 35,820 | +0.23(+0.89%) |
Apr 05, 2007 | 25.68 | 25.99 | 25.68 | 25.85 | 30,694 | +0.19(+0.74%) |
Apr 04, 2007 | 25.50 | 26.20 | 25.49 | 25.66 | 92,812 | +0.16(+0.63%) |
Apr 03, 2007 | 25.40 | 25.60 | 25.40 | 25.50 | 49,760 | +0.11(+0.43%) |
Apr 02, 2007 | 25.30 | 25.66 | 25.30 | 25.39 | 39,064 | +0.10(+0.40%) |
Mar 30, 2007 | 25.50 | 25.50 | 25.25 | 25.29 | 34,234 | +0.00(+0.00%) |
Mar 29, 2007 | 25.50 | 25.50 | 25.15 | 25.29 | 10,594 | -0.10(-0.39%) |
Mar 28, 2007 | 25.75 | 25.83 | 24.00 | 25.39 | 35,105 | -0.11(-0.43%) |
Mar 27, 2007 | 25.26 | 25.70 | 25.25 | 25.50 | 46,953 | -0.10(-0.39%) |
Mar 26, 2007 | 26.00 | 26.05 | 25.44 | 25.60 | 52,747 | +0.16(+0.63%) |
Mar 23, 2007 | 25.75 | 25.85 | 25.08 | 25.44 | 12,020 | -0.41(-1.59%) |
Mar 22, 2007 | 25.99 | 25.99 | 25.68 | 25.85 | 7,505 | +0.08(+0.31%) |
Mar 21, 2007 | 25.85 | 26.00 | 25.75 | 25.77 | 3,884 | -0.01(-0.04%) |
Mar 20, 2007 | 25.76 | 26.02 | 25.75 | 25.78 | 5,051 | +0.03(+0.12%) |
Mar 19, 2007 | 25.66 | 26.09 | 25.66 | 25.75 | 13,847 | -0.25(-0.96%) |
Mar 16, 2007 | 26.00 | 26.10 | 25.75 | 26.00 | 120,175 | +0.00(+0.00%) |
Mar 15, 2007 | 26.10 | 26.10 | 25.29 | 26.00 | 39,268 | +0.00(+0.00%) |
Mar 14, 2007 | 26.50 | 26.50 | 25.65 | 26.00 | 42,234 | -0.38(-1.44%) |
Mar 13, 2007 | 26.85 | 26.85 | 26.01 | 26.38 | 20,100 | -0.47(-1.75%) |
Mar 12, 2007 | 26.99 | 26.99 | 26.36 | 26.85 | 21,035 | +0.00(+0.00%) |
Mar 09, 2007 | 26.40 | 26.99 | 26.40 | 26.85 | 14,746 | +0.25(+0.94%) |
Mar 08, 2007 | 26.45 | 26.70 | 26.15 | 26.60 | 31,540 | +0.09(+0.34%) |
Mar 07, 2007 | 26.45 | 26.63 | 26.40 | 26.51 | 117,490 | +0.06(+0.23%) |
Mar 06, 2007 | 25.90 | 26.50 | 25.90 | 26.45 | 43,536 | +0.55(+2.12%) |
Mar 05, 2007 | 26.00 | 26.00 | 25.25 | 25.90 | 101,086 | -0.35(-1.33%) |
Mar 02, 2007 | 26.26 | 26.75 | 25.50 | 26.25 | 26,892 | -0.35(-1.32%) |
Mar 01, 2007 | 26.90 | 26.90 | 26.21 | 26.60 | 32,257 | -0.20(-0.75%) |
Feb 28, 2007 | 25.55 | 26.95 | 25.55 | 26.80 | 25,622 | +0.45(+1.71%) |
Feb 27, 2007 | 27.00 | 27.00 | 25.50 | 26.35 | 39,827 | -0.65(-2.41%) |
Feb 26, 2007 | 28.50 | 28.50 | 26.00 | 27.00 | 98,994 | +2.00(+8.00%) |
Feb 23, 2007 | 24.40 | 25.00 | 24.40 | 25.00 | 147,420 | +0.51(+2.08%) |
Feb 22, 2007 | 24.05 | 24.49 | 24.05 | 24.49 | 26,027 | +0.43(+1.79%) |
Feb 21, 2007 | 24.20 | 24.54 | 24.06 | 24.06 | 22,135 | -0.14(-0.58%) |
Feb 20, 2007 | 24.30 | 24.30 | 23.75 | 24.20 | 14,752 | +0.20(+0.83%) |
Feb 16, 2007 | 24.00 | 24.26 | 23.75 | 24.00 | 26,672 | +0.01(+0.04%) |
Feb 15, 2007 | 23.50 | 24.05 | 23.32 | 23.99 | 34,360 | +0.77(+3.32%) |
Feb 14, 2007 | 23.58 | 23.59 | 23.21 | 23.22 | 94,232 | -0.37(-1.57%) |
Feb 13, 2007 | 23.50 | 23.60 | 22.77 | 23.59 | 27,850 | -0.26(-1.09%) |
Feb 12, 2007 | 23.90 | 24.50 | 23.50 | 23.85 | 63,116 | +0.55(+2.36%) |
Feb 09, 2007 | 23.69 | 23.75 | 23.10 | 23.30 | 113,765 | -0.44(-1.85%) |
Feb 08, 2007 | 23.05 | 24.00 | 23.05 | 23.74 | 269,733 | +0.99(+4.35%) |
Feb 07, 2007 | 20.60 | 23.00 | 20.60 | 22.75 | 117,327 | +2.20(+10.71%) |
Feb 06, 2007 | 20.64 | 20.70 | 20.12 | 20.55 | 188,891 | +0.45(+2.24%) |
Feb 05, 2007 | 19.95 | 20.25 | 19.80 | 20.10 | 136,205 | +0.31(+1.57%) |
Feb 02, 2007 | 19.30 | 19.80 | 19.20 | 19.79 | 119,610 | +0.54(+2.81%) |