Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.60 | 34.22 | 29.99 | 30.54 | 741,076 | -2.85(-8.54%) |
Apr 27, 2007 | 33.77 | 34.84 | 32.58 | 33.39 | 576,411 | -0.38(-1.12%) |
Apr 26, 2007 | 31.01 | 34.33 | 30.21 | 33.77 | 659,676 | +2.47(+7.88%) |
Apr 25, 2007 | 32.45 | 33.12 | 30.08 | 31.30 | 644,040 | -0.91(-2.82%) |
Apr 24, 2007 | 30.48 | 32.62 | 30.30 | 32.21 | 578,129 | +2.03(+6.74%) |
Apr 23, 2007 | 29.83 | 31.07 | 29.30 | 30.18 | 930,286 | +0.88(+2.99%) |
Apr 20, 2007 | 28.87 | 29.90 | 27.15 | 29.30 | 902,636 | +2.48(+9.26%) |
Apr 19, 2007 | 26.04 | 27.70 | 25.56 | 26.82 | 242,800 | +0.25(+0.96%) |
Apr 18, 2007 | 26.61 | 27.09 | 26.34 | 26.56 | 189,801 | -0.14(-0.52%) |
Apr 17, 2007 | 25.57 | 26.88 | 25.38 | 26.70 | 325,403 | +1.11(+4.32%) |
Apr 16, 2007 | 25.72 | 25.74 | 25.11 | 25.60 | 124,645 | +0.00(+0.00%) |
Apr 13, 2007 | 25.00 | 25.65 | 24.84 | 25.60 | 127,653 | +0.37(+1.46%) |
Apr 12, 2007 | 25.29 | 25.49 | 24.84 | 25.23 | 109,655 | -0.10(-0.39%) |
Apr 11, 2007 | 25.90 | 26.21 | 25.07 | 25.33 | 79,076 | -0.41(-1.59%) |
Apr 10, 2007 | 25.57 | 26.15 | 25.12 | 25.74 | 117,926 | +0.33(+1.29%) |
Apr 09, 2007 | 25.70 | 25.70 | 24.90 | 25.41 | 124,225 | -0.24(-0.94%) |
Apr 05, 2007 | 25.75 | 25.98 | 25.18 | 25.65 | 150,346 | +0.11(+0.42%) |
Apr 04, 2007 | 24.57 | 25.77 | 24.42 | 25.54 | 223,025 | +1.31(+5.42%) |
Apr 03, 2007 | 24.36 | 25.28 | 24.18 | 24.23 | 198,973 | -0.10(-0.40%) |
Apr 02, 2007 | 22.70 | 24.57 | 22.70 | 24.33 | 80,670 | +1.44(+6.30%) |
Mar 30, 2007 | 23.84 | 24.10 | 22.13 | 22.88 | 67,799 | -0.77(-3.26%) |
Mar 29, 2007 | 24.16 | 24.52 | 23.13 | 23.66 | 30,605 | -0.39(-1.64%) |
Mar 28, 2007 | 23.85 | 24.16 | 23.47 | 24.05 | 27,804 | -0.02(-0.09%) |
Mar 27, 2007 | 24.03 | 24.38 | 23.85 | 24.07 | 30,363 | -0.11(-0.45%) |
Mar 26, 2007 | 24.18 | 24.57 | 23.94 | 24.18 | 75,308 | +0.00(+0.00%) |
Mar 23, 2007 | 23.77 | 24.27 | 23.69 | 24.18 | 187,763 | +0.57(+2.43%) |
Mar 22, 2007 | 22.42 | 23.69 | 22.42 | 23.61 | 86,246 | +1.19(+5.30%) |
Mar 21, 2007 | 21.79 | 22.66 | 21.48 | 22.42 | 35,499 | +0.91(+4.23%) |
Mar 20, 2007 | 21.70 | 21.92 | 21.40 | 21.51 | 14,464 | +0.13(+0.61%) |
Mar 19, 2007 | 21.47 | 21.64 | 20.79 | 21.38 | 18,422 | -0.16(-0.72%) |
Mar 16, 2007 | 20.79 | 21.92 | 20.79 | 21.53 | 53,623 | +0.77(+3.71%) |
Mar 15, 2007 | 19.70 | 21.03 | 19.70 | 20.76 | 57,231 | +0.92(+4.63%) |
Mar 14, 2007 | 20.46 | 20.68 | 19.37 | 19.84 | 53,452 | -1.07(-5.10%) |
Mar 13, 2007 | 21.64 | 21.56 | 20.74 | 20.91 | 48,734 | -0.73(-3.37%) |
Mar 12, 2007 | 21.62 | 22.04 | 21.32 | 21.64 | 105,024 | -0.40(-1.82%) |
Mar 09, 2007 | 20.80 | 22.04 | 20.58 | 22.04 | 124,822 | +1.57(+7.69%) |
Mar 08, 2007 | 19.88 | 20.56 | 19.88 | 20.47 | 30,189 | +0.81(+4.13%) |
Mar 07, 2007 | 19.25 | 19.78 | 19.02 | 19.66 | 34,200 | +0.83(+4.40%) |
Mar 06, 2007 | 18.53 | 19.17 | 17.75 | 18.83 | 63,166 | +0.20(+1.10%) |
Mar 05, 2007 | 19.67 | 20.32 | 18.35 | 18.62 | 64,771 | -1.58(-7.83%) |
Mar 02, 2007 | 19.68 | 20.49 | 19.68 | 20.20 | 55,565 | -0.04(-0.20%) |
Mar 01, 2007 | 20.07 | 20.90 | 18.99 | 20.25 | 43,676 | +0.12(+0.61%) |
Feb 28, 2007 | 18.97 | 20.20 | 18.04 | 20.12 | 56,680 | +0.98(+5.14%) |
Feb 27, 2007 | 21.39 | 21.59 | 19.04 | 19.14 | 65,977 | -2.91(-13.20%) |
Feb 26, 2007 | 22.95 | 22.95 | 21.83 | 22.05 | 79,210 | -0.70(-3.06%) |
Feb 23, 2007 | 22.33 | 22.85 | 22.03 | 22.75 | 190,738 | +0.61(+2.78%) |
Feb 22, 2007 | 22.25 | 22.61 | 22.05 | 22.13 | 30,404 | +0.05(+0.22%) |
Feb 21, 2007 | 22.29 | 22.29 | 21.72 | 22.08 | 38,761 | -0.13(-0.59%) |
Feb 20, 2007 | 21.92 | 22.46 | 21.33 | 22.21 | 138,959 | +0.57(+2.65%) |
Feb 16, 2007 | 20.19 | 21.69 | 20.19 | 21.64 | 101,624 | +1.57(+7.84%) |
Feb 15, 2007 | 19.97 | 20.20 | 19.53 | 20.06 | 4,580 | +0.03(+0.16%) |
Feb 14, 2007 | 20.20 | 20.37 | 19.91 | 20.03 | 21,288 | +0.20(+0.99%) |
Feb 13, 2007 | 19.88 | 20.11 | 19.25 | 19.84 | 19,856 | +0.16(+0.83%) |
Feb 12, 2007 | 20.66 | 20.96 | 19.50 | 19.67 | 60,206 | -0.82(-4.00%) |
Feb 09, 2007 | 18.88 | 20.90 | 18.88 | 20.49 | 135,371 | +1.28(+6.66%) |
Feb 08, 2007 | 17.27 | 20.70 | 17.27 | 19.21 | 150,031 | +2.52(+15.07%) |
Feb 07, 2007 | 16.39 | 16.80 | 16.35 | 16.70 | 24,982 | +0.36(+2.20%) |
Feb 06, 2007 | 16.72 | 16.80 | 16.27 | 16.34 | 18,716 | -0.28(-1.67%) |
Feb 05, 2007 | 17.04 | 17.13 | 16.46 | 16.61 | 44,238 | -0.27(-1.60%) |
Feb 02, 2007 | 15.41 | 17.21 | 15.37 | 16.88 | 89,465 | +1.52(+9.87%) |