Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.09 | 27.18 | 26.37 | 26.52 | 169,717 | -0.05(-0.18%) |
Apr 27, 2007 | 26.70 | 27.18 | 26.23 | 26.57 | 108,134 | -0.42(-1.55%) |
Apr 26, 2007 | 26.70 | 27.40 | 26.66 | 26.99 | 228,847 | +0.44(+1.65%) |
Apr 25, 2007 | 26.31 | 27.09 | 26.19 | 26.55 | 222,399 | +0.43(+1.64%) |
Apr 24, 2007 | 25.75 | 26.73 | 25.69 | 26.12 | 201,166 | +0.52(+2.05%) |
Apr 23, 2007 | 25.27 | 25.75 | 25.23 | 25.60 | 232,842 | +0.59(+2.36%) |
Apr 20, 2007 | 23.84 | 25.11 | 23.56 | 25.01 | 913,544 | +0.48(+1.94%) |
Apr 19, 2007 | 23.73 | 24.72 | 23.47 | 24.53 | 186,489 | +0.41(+1.70%) |
Apr 18, 2007 | 23.54 | 24.20 | 23.54 | 24.12 | 79,306 | +0.25(+1.04%) |
Apr 17, 2007 | 23.41 | 24.41 | 23.41 | 23.87 | 65,277 | +0.37(+1.58%) |
Apr 16, 2007 | 23.90 | 23.90 | 23.45 | 23.50 | 67,952 | -0.26(-1.08%) |
Apr 13, 2007 | 23.70 | 23.94 | 23.70 | 23.76 | 48,024 | +0.08(+0.32%) |
Apr 12, 2007 | 23.19 | 24.03 | 22.51 | 23.68 | 87,145 | +0.32(+1.39%) |
Apr 11, 2007 | 23.33 | 23.81 | 23.19 | 23.36 | 39,771 | -0.19(-0.81%) |
Apr 10, 2007 | 23.74 | 24.32 | 23.42 | 23.55 | 115,804 | -0.05(-0.20%) |
Apr 09, 2007 | 23.09 | 24.42 | 22.81 | 23.59 | 164,575 | +0.84(+3.67%) |
Apr 05, 2007 | 21.79 | 22.82 | 21.79 | 22.76 | 108,190 | +1.01(+4.62%) |
Apr 04, 2007 | 23.24 | 23.39 | 21.29 | 21.75 | 310,278 | -3.52(-13.92%) |
Apr 03, 2007 | 24.90 | 26.09 | 24.80 | 25.27 | 59,462 | +0.22(+0.88%) |
Apr 02, 2007 | 25.04 | 25.24 | 24.43 | 25.05 | 89,818 | +0.10(+0.42%) |
Mar 30, 2007 | 24.46 | 24.98 | 24.09 | 24.95 | 61,155 | +0.63(+2.59%) |
Mar 29, 2007 | 24.38 | 25.04 | 24.04 | 24.32 | 58,516 | -0.10(-0.39%) |
Mar 28, 2007 | 25.49 | 26.07 | 24.12 | 24.42 | 114,015 | -1.34(-5.19%) |
Mar 27, 2007 | 26.32 | 26.32 | 25.54 | 25.75 | 51,578 | -0.52(-1.96%) |
Mar 26, 2007 | 26.32 | 27.04 | 25.91 | 26.27 | 123,150 | +0.35(+1.36%) |
Mar 23, 2007 | 26.10 | 26.20 | 25.52 | 25.91 | 56,728 | -0.03(-0.11%) |
Mar 22, 2007 | 25.75 | 26.37 | 25.61 | 25.94 | 87,195 | +0.31(+1.19%) |
Mar 21, 2007 | 25.00 | 25.65 | 24.97 | 25.64 | 66,829 | +0.40(+1.59%) |
Mar 20, 2007 | 25.33 | 25.61 | 25.04 | 25.24 | 55,274 | -0.33(-1.31%) |
Mar 19, 2007 | 24.85 | 25.58 | 24.39 | 25.57 | 89,638 | +0.85(+3.43%) |
Mar 16, 2007 | 24.62 | 24.91 | 24.21 | 24.72 | 91,491 | +0.39(+1.61%) |
Mar 15, 2007 | 23.51 | 24.51 | 23.21 | 24.33 | 184,195 | +0.96(+4.12%) |
Mar 14, 2007 | 22.72 | 23.60 | 22.10 | 23.37 | 80,562 | +0.49(+2.13%) |
Mar 13, 2007 | 23.30 | 23.60 | 22.46 | 22.88 | 93,498 | -0.42(-1.80%) |
Mar 12, 2007 | 22.99 | 23.52 | 22.67 | 23.30 | 63,563 | -0.26(-1.09%) |
Mar 09, 2007 | 22.58 | 23.70 | 22.53 | 23.56 | 149,727 | +1.14(+5.11%) |
Mar 08, 2007 | 22.65 | 22.78 | 21.96 | 22.41 | 36,271 | +0.06(+0.26%) |
Mar 07, 2007 | 22.68 | 22.89 | 22.13 | 22.36 | 52,082 | -0.28(-1.22%) |
Mar 06, 2007 | 22.11 | 22.89 | 21.87 | 22.63 | 115,951 | +0.88(+4.03%) |
Mar 05, 2007 | 21.92 | 22.78 | 21.57 | 21.75 | 80,501 | +0.15(+0.71%) |
Mar 02, 2007 | 22.31 | 22.31 | 21.18 | 21.60 | 37,827 | -0.33(-1.52%) |
Mar 01, 2007 | 21.27 | 21.97 | 20.79 | 21.94 | 122,492 | +0.57(+2.68%) |
Feb 28, 2007 | 21.06 | 21.60 | 20.89 | 21.36 | 71,908 | +0.28(+1.31%) |
Feb 27, 2007 | 21.41 | 21.66 | 20.24 | 21.09 | 107,315 | -0.85(-3.87%) |
Feb 26, 2007 | 22.94 | 22.94 | 21.74 | 21.94 | 146,133 | -0.48(-2.13%) |
Feb 23, 2007 | 21.94 | 23.03 | 21.74 | 22.41 | 292,364 | +0.35(+1.60%) |
Feb 22, 2007 | 21.55 | 24.14 | 18.37 | 22.06 | 564,168 | +3.89(+21.42%) |
Feb 21, 2007 | 16.69 | 18.45 | 16.69 | 18.17 | 196,966 | +1.33(+7.87%) |
Feb 20, 2007 | 16.18 | 17.16 | 16.14 | 16.84 | 97,634 | +0.77(+4.81%) |
Feb 16, 2007 | 15.03 | 16.44 | 14.99 | 16.07 | 66,328 | +0.85(+5.58%) |
Feb 15, 2007 | 14.53 | 15.26 | 14.53 | 15.22 | 28,530 | +0.65(+4.45%) |
Feb 14, 2007 | 14.56 | 14.64 | 14.32 | 14.57 | 4,206 | -0.11(-0.78%) |
Feb 13, 2007 | 14.58 | 14.72 | 14.54 | 14.69 | 14,764 | +0.21(+1.45%) |
Feb 12, 2007 | 14.26 | 14.49 | 14.22 | 14.48 | 1,619 | +0.20(+1.40%) |
Feb 09, 2007 | 14.66 | 14.67 | 13.97 | 14.28 | 4,665 | -0.31(-2.16%) |
Feb 08, 2007 | 14.67 | 14.67 | 14.54 | 14.59 | 1,548 | +0.02(+0.13%) |
Feb 07, 2007 | 14.49 | 14.59 | 14.48 | 14.57 | 7,759 | +0.17(+1.19%) |
Feb 06, 2007 | 14.38 | 14.40 | 14.37 | 14.40 | 838 | +0.10(+0.67%) |
Feb 05, 2007 | 14.23 | 14.32 | 14.21 | 14.31 | 18,644 | +0.24(+1.69%) |
Feb 02, 2007 | 13.84 | 14.11 | 13.84 | 14.07 | 3,125 | +0.05(+0.34%) |