Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.48 | 29.52 | 28.59 | 28.64 | 702,789 | -0.76(-2.58%) |
Apr 27, 2007 | 29.43 | 29.48 | 28.98 | 29.40 | 461,811 | +0.15(+0.51%) |
Apr 26, 2007 | 29.08 | 29.32 | 28.96 | 29.25 | 517,128 | +0.51(+1.78%) |
Apr 25, 2007 | 28.13 | 28.83 | 28.11 | 28.74 | 567,542 | +0.50(+1.78%) |
Apr 24, 2007 | 28.44 | 28.57 | 28.11 | 28.23 | 494,609 | +0.12(+0.42%) |
Apr 23, 2007 | 28.38 | 28.48 | 27.80 | 28.12 | 766,880 | -0.29(-1.01%) |
Apr 20, 2007 | 28.58 | 28.59 | 28.24 | 28.40 | 890,012 | -0.22(-0.76%) |
Apr 19, 2007 | 28.14 | 28.81 | 27.12 | 28.62 | 1,545,777 | -1.11(-3.75%) |
Apr 18, 2007 | 29.82 | 29.97 | 29.60 | 29.73 | 540,600 | +0.08(+0.27%) |
Apr 17, 2007 | 29.32 | 30.12 | 29.28 | 29.65 | 788,473 | +0.34(+1.14%) |
Apr 16, 2007 | 29.28 | 29.48 | 29.08 | 29.32 | 637,575 | +0.35(+1.19%) |
Apr 13, 2007 | 28.98 | 29.57 | 28.38 | 28.97 | 1,077,570 | -1.20(-3.99%) |
Apr 12, 2007 | 29.77 | 30.46 | 29.11 | 30.18 | 936,470 | +0.20(+0.66%) |
Apr 11, 2007 | 30.02 | 30.92 | 29.57 | 29.98 | 1,500,868 | +1.39(+4.86%) |
Apr 10, 2007 | 27.81 | 28.92 | 27.81 | 28.59 | 927,544 | +1.28(+4.69%) |
Apr 09, 2007 | 27.78 | 28.00 | 27.24 | 27.31 | 612,986 | +0.00(+0.00%) |
Apr 05, 2007 | 27.41 | 27.48 | 27.01 | 27.31 | 495,319 | +0.09(+0.33%) |
Apr 04, 2007 | 26.74 | 27.46 | 26.62 | 27.22 | 662,386 | +0.83(+3.14%) |
Apr 03, 2007 | 26.08 | 26.45 | 25.94 | 26.39 | 485,479 | +0.56(+2.18%) |
Apr 02, 2007 | 25.76 | 25.83 | 25.53 | 25.83 | 321,962 | +0.21(+0.81%) |
Mar 30, 2007 | 25.81 | 25.88 | 25.39 | 25.62 | 403,112 | +0.27(+1.05%) |
Mar 29, 2007 | 25.53 | 25.61 | 25.09 | 25.36 | 388,708 | +0.42(+1.70%) |
Mar 28, 2007 | 25.18 | 25.19 | 24.77 | 24.93 | 407,372 | -0.49(-1.94%) |
Mar 27, 2007 | 25.67 | 25.68 | 25.23 | 25.42 | 217,887 | -0.26(-1.00%) |
Mar 26, 2007 | 26.03 | 26.05 | 25.24 | 25.68 | 464,583 | -0.35(-1.33%) |
Mar 23, 2007 | 25.63 | 26.04 | 25.63 | 26.03 | 360,610 | +0.82(+3.25%) |
Mar 22, 2007 | 25.39 | 25.65 | 25.16 | 25.21 | 495,319 | +0.02(+0.08%) |
Mar 21, 2007 | 25.04 | 25.44 | 24.50 | 25.19 | 690,890 | +0.30(+1.19%) |
Mar 20, 2007 | 24.79 | 25.02 | 24.66 | 24.89 | 518,142 | +0.44(+1.81%) |
Mar 19, 2007 | 24.55 | 24.70 | 24.25 | 24.45 | 574,846 | +0.37(+1.56%) |
Mar 16, 2007 | 24.29 | 24.37 | 23.97 | 24.07 | 318,818 | -0.12(-0.49%) |
Mar 15, 2007 | 24.16 | 24.52 | 24.00 | 24.19 | 639,969 | +0.19(+0.78%) |
Mar 14, 2007 | 23.56 | 24.14 | 23.33 | 24.00 | 774,373 | +0.48(+2.05%) |
Mar 13, 2007 | 24.85 | 24.48 | 23.49 | 23.52 | 903,706 | -1.33(-5.35%) |
Mar 12, 2007 | 24.65 | 24.99 | 24.40 | 24.85 | 491,566 | +0.01(+0.04%) |
Mar 09, 2007 | 24.47 | 25.28 | 24.58 | 24.84 | 1,067,629 | +0.84(+3.49%) |
Mar 08, 2007 | 24.00 | 24.48 | 23.96 | 24.00 | 844,264 | +0.75(+3.22%) |
Mar 07, 2007 | 23.41 | 23.48 | 22.97 | 23.26 | 607,204 | +0.19(+0.81%) |
Mar 06, 2007 | 22.31 | 23.26 | 22.40 | 23.07 | 1,041,052 | +1.70(+7.93%) |
Mar 05, 2007 | 21.84 | 21.98 | 21.35 | 21.37 | 1,317,571 | -1.69(-7.31%) |
Mar 02, 2007 | 23.27 | 23.59 | 22.78 | 23.06 | 984,856 | +0.40(+1.78%) |
Mar 01, 2007 | 22.67 | 23.16 | 21.75 | 22.65 | 1,313,270 | -0.75(-3.20%) |
Feb 28, 2007 | 22.72 | 23.70 | 22.72 | 23.40 | 1,567,513 | +1.12(+5.04%) |
Feb 27, 2007 | 24.35 | 24.68 | 21.20 | 22.28 | 3,352,407 | -3.70(-14.23%) |
Feb 26, 2007 | 26.22 | 26.30 | 25.88 | 25.98 | 642,961 | -0.27(-1.01%) |
Feb 23, 2007 | 26.62 | 26.62 | 26.15 | 26.24 | 429,790 | -0.45(-1.70%) |
Feb 22, 2007 | 26.96 | 27.02 | 26.62 | 26.70 | 328,657 | -0.26(-0.95%) |
Feb 21, 2007 | 26.62 | 27.01 | 26.42 | 26.95 | 466,713 | +0.37(+1.41%) |
Feb 20, 2007 | 26.48 | 26.86 | 26.12 | 26.58 | 450,382 | +0.38(+1.47%) |
Feb 16, 2007 | 26.18 | 26.19 | 25.78 | 26.19 | 472,090 | -0.42(-1.59%) |
Feb 15, 2007 | 26.91 | 27.01 | 26.48 | 26.62 | 551,515 | -0.16(-0.59%) |
Feb 14, 2007 | 26.50 | 26.86 | 26.37 | 26.78 | 833,344 | +0.70(+2.68%) |
Feb 13, 2007 | 25.67 | 26.17 | 25.63 | 26.08 | 1,432,708 | +0.58(+2.28%) |
Feb 12, 2007 | 25.63 | 25.74 | 25.39 | 25.49 | 433,994 | -0.06(-0.23%) |
Feb 09, 2007 | 25.73 | 25.86 | 25.26 | 25.55 | 740,087 | +0.07(+0.27%) |
Feb 08, 2007 | 25.36 | 25.54 | 24.76 | 25.48 | 752,868 | +0.02(+0.08%) |
Feb 07, 2007 | 25.48 | 25.82 | 25.29 | 25.46 | 920,139 | +0.49(+1.97%) |
Feb 06, 2007 | 24.55 | 25.16 | 24.55 | 24.97 | 853,292 | +0.69(+2.84%) |
Feb 05, 2007 | 24.16 | 24.45 | 24.15 | 24.28 | 435,268 | +0.18(+0.74%) |
Feb 02, 2007 | 24.18 | 24.18 | 23.41 | 24.10 | 1,064,789 | -0.07(-0.29%) |