Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.56 | 30.35 | 29.55 | 29.92 | 47,687 | +0.04(+0.13%) |
Apr 27, 2007 | 29.94 | 30.23 | 29.83 | 29.88 | 23,331 | -0.75(-2.45%) |
Apr 26, 2007 | 31.01 | 31.01 | 29.90 | 30.63 | 40,032 | +0.50(+1.68%) |
Apr 25, 2007 | 30.08 | 30.34 | 29.55 | 30.13 | 87,944 | +0.13(+0.45%) |
Apr 24, 2007 | 30.22 | 30.22 | 29.76 | 29.99 | 73,728 | +0.37(+1.25%) |
Apr 23, 2007 | 29.92 | 30.04 | 29.55 | 29.62 | 69,916 | -0.51(-1.69%) |
Apr 20, 2007 | 30.07 | 30.24 | 29.73 | 30.13 | 51,353 | +0.45(+1.53%) |
Apr 19, 2007 | 30.05 | 30.05 | 29.25 | 29.68 | 59,536 | -0.36(-1.21%) |
Apr 18, 2007 | 30.11 | 30.11 | 27.50 | 30.05 | 206,194 | +0.12(+0.41%) |
Apr 17, 2007 | 30.67 | 30.67 | 29.79 | 29.92 | 38,925 | -0.54(-1.79%) |
Apr 16, 2007 | 30.02 | 30.66 | 30.02 | 30.47 | 64,018 | +0.72(+2.43%) |
Apr 13, 2007 | 29.32 | 29.74 | 29.24 | 29.74 | 28,813 | +0.42(+1.44%) |
Apr 12, 2007 | 28.56 | 29.39 | 28.42 | 29.32 | 81,011 | +0.81(+2.83%) |
Apr 11, 2007 | 28.34 | 28.73 | 28.34 | 28.51 | 32,995 | +0.20(+0.71%) |
Apr 10, 2007 | 27.54 | 28.31 | 27.53 | 28.31 | 110,164 | +0.59(+2.13%) |
Apr 09, 2007 | 27.27 | 27.72 | 26.85 | 27.72 | 36,807 | +0.53(+1.94%) |
Apr 05, 2007 | 27.04 | 27.22 | 26.02 | 27.19 | 34,898 | +0.20(+0.75%) |
Apr 04, 2007 | 27.01 | 27.07 | 26.94 | 26.99 | 32,357 | -0.06(-0.23%) |
Apr 03, 2007 | 26.62 | 27.09 | 26.62 | 27.05 | 68,469 | +0.01(+0.02%) |
Apr 02, 2007 | 27.22 | 27.22 | 26.99 | 27.05 | 25,879 | +0.03(+0.10%) |
Mar 30, 2007 | 26.96 | 27.03 | 26.45 | 27.02 | 124,598 | +0.16(+0.58%) |
Mar 29, 2007 | 26.49 | 27.08 | 26.49 | 26.86 | 24,071 | +0.21(+0.78%) |
Mar 28, 2007 | 26.89 | 26.95 | 26.48 | 26.66 | 28,210 | +0.14(+0.53%) |
Mar 27, 2007 | 26.66 | 27.05 | 26.26 | 26.52 | 97,585 | -0.33(-1.23%) |
Mar 26, 2007 | 27.20 | 27.22 | 26.77 | 26.85 | 27,432 | +0.19(+0.72%) |
Mar 23, 2007 | 25.00 | 26.84 | 25.00 | 26.66 | 59,434 | +1.00(+3.89%) |
Mar 22, 2007 | 25.79 | 25.80 | 25.04 | 25.66 | 48,546 | -0.03(-0.13%) |
Mar 21, 2007 | 25.79 | 25.79 | 25.11 | 25.69 | 37,334 | +0.16(+0.62%) |
Mar 20, 2007 | 25.52 | 25.57 | 25.51 | 25.53 | 23,224 | +0.11(+0.44%) |
Mar 19, 2007 | 25.02 | 25.66 | 25.02 | 25.42 | 24,358 | +0.22(+0.89%) |
Mar 16, 2007 | 25.01 | 25.20 | 24.89 | 25.20 | 19,616 | -0.03(-0.11%) |
Mar 15, 2007 | 25.28 | 25.28 | 25.13 | 25.22 | 28,219 | -0.02(-0.07%) |
Mar 14, 2007 | 24.88 | 25.24 | 24.78 | 25.24 | 42,803 | +0.19(+0.74%) |
Mar 13, 2007 | 25.21 | 25.25 | 24.98 | 25.06 | 40,518 | -0.15(-0.60%) |
Mar 12, 2007 | 24.84 | 25.28 | 24.71 | 25.21 | 62,326 | +0.06(+0.22%) |
Mar 09, 2007 | 25.25 | 25.25 | 24.92 | 25.15 | 14,255 | -0.03(-0.11%) |
Mar 08, 2007 | 25.12 | 25.25 | 24.69 | 25.18 | 92,392 | +0.56(+2.28%) |
Mar 07, 2007 | 24.67 | 25.23 | 24.37 | 24.62 | 68,808 | +0.40(+1.67%) |
Mar 06, 2007 | 23.14 | 24.25 | 23.09 | 24.21 | 52,568 | +0.70(+2.98%) |
Mar 05, 2007 | 22.45 | 23.55 | 22.24 | 23.51 | 53,755 | +0.20(+0.87%) |
Mar 02, 2007 | 23.25 | 23.38 | 23.01 | 23.31 | 33,373 | +0.06(+0.24%) |
Mar 01, 2007 | 22.87 | 23.50 | 22.33 | 23.25 | 70,566 | +0.15(+0.63%) |
Feb 28, 2007 | 22.72 | 23.51 | 22.72 | 23.11 | 58,076 | -0.32(-1.36%) |
Feb 27, 2007 | 23.31 | 23.82 | 22.42 | 23.43 | 112,459 | -0.72(-2.97%) |
Feb 26, 2007 | 24.18 | 24.87 | 24.13 | 24.15 | 61,382 | -0.34(-1.38%) |
Feb 23, 2007 | 25.16 | 25.16 | 24.48 | 24.48 | 54,691 | -0.49(-1.98%) |
Feb 22, 2007 | 24.86 | 25.05 | 24.53 | 24.98 | 47,055 | -0.06(-0.25%) |
Feb 21, 2007 | 24.76 | 25.36 | 24.47 | 25.04 | 69,285 | +0.31(+1.25%) |
Feb 20, 2007 | 24.89 | 25.15 | 24.50 | 24.73 | 62,793 | -0.16(-0.63%) |
Feb 16, 2007 | 24.73 | 24.95 | 24.04 | 24.89 | 47,614 | -0.08(-0.34%) |
Feb 15, 2007 | 25.27 | 25.27 | 24.78 | 24.97 | 63,636 | -0.26(-1.03%) |
Feb 14, 2007 | 25.80 | 25.80 | 25.13 | 25.23 | 35,680 | +0.03(+0.11%) |
Feb 13, 2007 | 25.25 | 25.28 | 25.14 | 25.20 | 43,393 | +0.07(+0.29%) |
Feb 12, 2007 | 25.01 | 25.26 | 24.13 | 25.13 | 63,756 | -0.06(-0.24%) |
Feb 09, 2007 | 25.25 | 25.28 | 25.04 | 25.19 | 62,022 | +0.07(+0.29%) |
Feb 08, 2007 | 25.21 | 25.21 | 24.97 | 25.12 | 17,673 | +0.05(+0.20%) |
Feb 07, 2007 | 25.08 | 25.21 | 24.94 | 25.07 | 29,035 | +0.21(+0.84%) |
Feb 06, 2007 | 24.96 | 25.03 | 24.78 | 24.86 | 91,776 | -0.25(-1.01%) |
Feb 05, 2007 | 25.62 | 25.62 | 24.86 | 25.11 | 68,792 | -0.16(-0.64%) |
Feb 02, 2007 | 24.90 | 25.57 | 24.76 | 25.28 | 40,445 | +0.55(+2.22%) |