Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.46 | 25.47 | 24.78 | 24.78 | 1,791,113 | -0.70(-2.75%) |
Apr 27, 2007 | 25.36 | 25.65 | 25.03 | 25.47 | 2,993,119 | +0.13(+0.50%) |
Apr 26, 2007 | 25.35 | 25.39 | 24.97 | 25.35 | 2,468,114 | -0.03(-0.12%) |
Apr 25, 2007 | 24.93 | 25.63 | 24.84 | 25.38 | 2,938,860 | +0.51(+2.03%) |
Apr 24, 2007 | 24.61 | 24.90 | 24.39 | 24.87 | 3,272,015 | +0.19(+0.78%) |
Apr 23, 2007 | 25.22 | 25.37 | 24.56 | 24.68 | 4,047,438 | -0.62(-2.47%) |
Apr 20, 2007 | 25.13 | 25.48 | 24.51 | 25.30 | 12,413,307 | -2.46(-8.87%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.40 | 27.77 | 1,848,102 | +0.12(+0.43%) |
Apr 18, 2007 | 27.34 | 27.75 | 27.16 | 27.65 | 1,344,928 | +0.16(+0.57%) |
Apr 17, 2007 | 27.53 | 27.65 | 27.33 | 27.49 | 648,516 | +0.08(+0.30%) |
Apr 16, 2007 | 27.01 | 27.41 | 26.88 | 27.41 | 1,170,285 | +0.44(+1.63%) |
Apr 13, 2007 | 27.15 | 27.25 | 26.67 | 26.97 | 1,698,722 | -0.15(-0.55%) |
Apr 12, 2007 | 26.56 | 27.13 | 26.46 | 27.12 | 1,451,280 | +0.60(+2.24%) |
Apr 11, 2007 | 26.75 | 26.85 | 26.28 | 26.52 | 1,292,999 | -0.22(-0.81%) |
Apr 10, 2007 | 26.34 | 26.77 | 26.27 | 26.74 | 1,599,583 | +0.34(+1.30%) |
Apr 09, 2007 | 26.48 | 26.75 | 26.32 | 26.40 | 2,259,927 | +0.02(+0.08%) |
Apr 05, 2007 | 26.56 | 26.96 | 26.26 | 26.38 | 3,025,511 | +0.01(+0.03%) |
Apr 04, 2007 | 27.71 | 27.72 | 26.04 | 26.37 | 4,805,470 | -1.55(-5.54%) |
Apr 03, 2007 | 27.54 | 28.02 | 27.54 | 27.92 | 1,097,033 | +0.41(+1.49%) |
Apr 02, 2007 | 27.51 | 27.85 | 27.50 | 27.51 | 1,195,016 | -0.03(-0.11%) |
Mar 30, 2007 | 27.70 | 28.05 | 27.33 | 27.54 | 1,831,704 | -0.08(-0.30%) |
Mar 29, 2007 | 28.73 | 28.96 | 27.39 | 27.62 | 3,576,130 | -1.03(-3.58%) |
Mar 28, 2007 | 28.61 | 28.67 | 28.13 | 28.64 | 1,073,378 | -0.07(-0.26%) |
Mar 27, 2007 | 28.57 | 28.86 | 28.39 | 28.72 | 1,075,394 | -0.02(-0.08%) |
Mar 26, 2007 | 28.75 | 28.82 | 28.23 | 28.74 | 1,045,421 | -0.11(-0.39%) |
Mar 23, 2007 | 28.84 | 29.05 | 28.73 | 28.85 | 813,495 | -0.07(-0.23%) |
Mar 22, 2007 | 28.90 | 29.07 | 28.70 | 28.92 | 674,456 | +0.03(+0.10%) |
Mar 21, 2007 | 28.14 | 28.89 | 28.02 | 28.89 | 742,063 | +0.71(+2.54%) |
Mar 20, 2007 | 28.15 | 28.38 | 28.09 | 28.18 | 716,411 | +0.02(+0.08%) |
Mar 19, 2007 | 27.88 | 28.29 | 27.88 | 28.15 | 1,182,920 | +0.46(+1.67%) |
Mar 16, 2007 | 27.80 | 28.10 | 27.53 | 27.69 | 1,946,757 | +0.35(+1.28%) |
Mar 15, 2007 | 27.19 | 27.77 | 27.19 | 27.34 | 1,715,980 | +0.17(+0.63%) |
Mar 14, 2007 | 26.87 | 27.29 | 26.72 | 27.17 | 2,311,133 | +0.30(+1.14%) |
Mar 13, 2007 | 27.89 | 27.79 | 26.81 | 26.87 | 2,534,655 | -1.03(-3.68%) |
Mar 12, 2007 | 28.00 | 28.32 | 27.65 | 27.89 | 1,867,188 | -0.48(-1.70%) |
Mar 09, 2007 | 28.76 | 28.92 | 28.21 | 28.38 | 1,246,763 | -0.35(-1.22%) |
Mar 08, 2007 | 28.90 | 28.97 | 28.64 | 28.73 | 680,504 | +0.19(+0.68%) |
Mar 07, 2007 | 28.60 | 28.73 | 28.24 | 28.53 | 1,409,127 | -0.07(-0.23%) |
Mar 06, 2007 | 28.09 | 28.60 | 27.91 | 28.60 | 1,632,781 | +0.75(+2.70%) |
Mar 05, 2007 | 28.12 | 28.29 | 27.85 | 27.85 | 1,965,979 | -0.28(-1.00%) |
Mar 02, 2007 | 28.70 | 28.70 | 28.08 | 28.13 | 1,201,737 | -0.61(-2.12%) |
Mar 01, 2007 | 28.87 | 28.90 | 28.05 | 28.74 | 2,480,214 | -0.33(-1.13%) |
Feb 28, 2007 | 29.28 | 29.40 | 28.60 | 29.07 | 1,770,549 | -0.36(-1.21%) |
Feb 27, 2007 | 31.29 | 31.29 | 29.24 | 29.43 | 1,656,437 | -1.24(-4.05%) |
Feb 26, 2007 | 30.96 | 31.05 | 30.52 | 30.67 | 1,154,527 | -0.25(-0.79%) |
Feb 23, 2007 | 30.97 | 31.05 | 30.57 | 30.91 | 752,144 | -0.05(-0.17%) |
Feb 22, 2007 | 30.76 | 31.15 | 30.70 | 30.97 | 1,004,964 | +0.21(+0.68%) |
Feb 21, 2007 | 30.57 | 30.88 | 30.44 | 30.76 | 740,585 | +0.15(+0.49%) |
Feb 20, 2007 | 30.64 | 30.82 | 30.29 | 30.61 | 827,949 | -0.22(-0.70%) |
Feb 16, 2007 | 30.53 | 30.82 | 30.42 | 30.82 | 496,366 | +0.14(+0.46%) |
Feb 15, 2007 | 31.40 | 31.40 | 30.58 | 30.68 | 520,156 | -0.07(-0.22%) |
Feb 14, 2007 | 30.39 | 30.88 | 30.39 | 30.75 | 526,322 | +0.36(+1.20%) |
Feb 13, 2007 | 30.07 | 30.57 | 30.01 | 30.39 | 651,982 | +0.44(+1.47%) |
Feb 12, 2007 | 30.42 | 30.46 | 29.93 | 29.95 | 855,977 | -0.30(-1.01%) |
Feb 09, 2007 | 30.74 | 30.88 | 30.16 | 30.25 | 608,328 | -0.53(-1.72%) |
Feb 08, 2007 | 30.65 | 30.90 | 30.58 | 30.78 | 957,249 | +0.15(+0.49%) |
Feb 07, 2007 | 30.73 | 30.85 | 30.54 | 30.63 | 804,966 | -0.13(-0.41%) |
Feb 06, 2007 | 30.59 | 30.79 | 30.39 | 30.76 | 793,138 | +0.17(+0.56%) |
Feb 05, 2007 | 30.63 | 30.79 | 30.52 | 30.59 | 867,465 | -0.30(-0.96%) |
Feb 02, 2007 | 30.65 | 31.03 | 30.65 | 30.88 | 939,911 | +0.20(+0.65%) |