Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.27 | 31.37 | 30.29 | 30.37 | 1,624,549 | -0.80(-2.58%) |
Apr 27, 2007 | 30.35 | 31.28 | 30.35 | 31.17 | 1,596,972 | +0.71(+2.33%) |
Apr 26, 2007 | 30.37 | 30.67 | 30.06 | 30.46 | 1,015,130 | +0.10(+0.31%) |
Apr 25, 2007 | 29.71 | 30.39 | 29.45 | 30.37 | 1,166,161 | +0.71(+2.39%) |
Apr 24, 2007 | 29.73 | 29.73 | 28.93 | 29.66 | 857,101 | +0.05(+0.16%) |
Apr 23, 2007 | 29.61 | 29.83 | 29.48 | 29.61 | 664,650 | +0.01(+0.02%) |
Apr 20, 2007 | 30.11 | 30.14 | 29.38 | 29.61 | 1,168,714 | +0.07(+0.23%) |
Apr 19, 2007 | 29.08 | 29.74 | 28.86 | 29.54 | 1,405,521 | +0.10(+0.32%) |
Apr 18, 2007 | 29.21 | 29.56 | 28.87 | 29.44 | 977,301 | +0.12(+0.40%) |
Apr 17, 2007 | 29.77 | 29.84 | 29.25 | 29.33 | 682,428 | -0.44(-1.47%) |
Apr 16, 2007 | 28.55 | 29.78 | 28.55 | 29.77 | 811,234 | +0.78(+2.70%) |
Apr 13, 2007 | 28.98 | 29.56 | 28.77 | 28.98 | 2,513,778 | -0.04(-0.13%) |
Apr 12, 2007 | 28.15 | 29.14 | 28.02 | 29.02 | 1,268,771 | +0.76(+2.68%) |
Apr 11, 2007 | 28.81 | 28.81 | 28.21 | 28.26 | 786,481 | -0.55(-1.91%) |
Apr 10, 2007 | 28.84 | 28.96 | 28.62 | 28.81 | 702,666 | -0.04(-0.13%) |
Apr 09, 2007 | 29.08 | 29.28 | 28.74 | 28.85 | 920,559 | -0.23(-0.78%) |
Apr 05, 2007 | 28.75 | 29.18 | 28.71 | 29.08 | 1,222,053 | +0.33(+1.16%) |
Apr 04, 2007 | 28.44 | 28.81 | 28.36 | 28.75 | 970,681 | +0.24(+0.83%) |
Apr 03, 2007 | 27.89 | 28.57 | 27.75 | 28.51 | 1,181,009 | +0.71(+2.57%) |
Apr 02, 2007 | 28.18 | 28.21 | 27.40 | 27.79 | 1,102,892 | -0.45(-1.61%) |
Mar 30, 2007 | 28.40 | 28.81 | 27.94 | 28.25 | 813,882 | -0.15(-0.54%) |
Mar 29, 2007 | 28.54 | 28.69 | 27.93 | 28.40 | 725,552 | +0.11(+0.39%) |
Mar 28, 2007 | 28.82 | 28.82 | 28.15 | 28.29 | 924,585 | -0.63(-2.19%) |
Mar 27, 2007 | 29.30 | 29.30 | 28.68 | 28.93 | 793,265 | -0.41(-1.39%) |
Mar 26, 2007 | 29.32 | 29.43 | 28.61 | 29.33 | 1,321,164 | +0.03(+0.11%) |
Mar 23, 2007 | 29.10 | 29.40 | 29.09 | 29.30 | 752,032 | +0.22(+0.75%) |
Mar 22, 2007 | 29.09 | 29.32 | 28.94 | 29.08 | 1,212,785 | +0.10(+0.33%) |
Mar 21, 2007 | 28.85 | 29.08 | 28.51 | 28.99 | 1,075,088 | +0.26(+0.92%) |
Mar 20, 2007 | 28.83 | 28.87 | 28.56 | 28.72 | 706,827 | -0.11(-0.37%) |
Mar 19, 2007 | 27.78 | 28.97 | 27.67 | 28.83 | 1,847,170 | +1.43(+5.23%) |
Mar 16, 2007 | 27.76 | 28.02 | 27.18 | 27.40 | 2,178,360 | -0.35(-1.28%) |
Mar 15, 2007 | 27.49 | 27.96 | 27.46 | 27.75 | 951,767 | +0.31(+1.12%) |
Mar 14, 2007 | 26.65 | 27.49 | 26.65 | 27.44 | 1,335,728 | +0.77(+2.87%) |
Mar 13, 2007 | 27.53 | 27.91 | 26.55 | 26.68 | 1,775,485 | -0.85(-3.09%) |
Mar 12, 2007 | 27.37 | 27.75 | 27.25 | 27.53 | 651,219 | +0.06(+0.23%) |
Mar 09, 2007 | 27.83 | 27.85 | 27.28 | 27.47 | 1,048,419 | -0.10(-0.36%) |
Mar 08, 2007 | 27.23 | 27.81 | 27.02 | 27.57 | 1,817,664 | +0.78(+2.90%) |
Mar 07, 2007 | 26.70 | 27.22 | 26.54 | 26.79 | 2,502,929 | +0.61(+2.32%) |
Mar 06, 2007 | 25.33 | 26.57 | 25.05 | 26.18 | 2,169,470 | +1.31(+5.25%) |
Mar 05, 2007 | 24.91 | 25.60 | 24.72 | 24.88 | 1,534,139 | -0.78(-3.05%) |
Mar 02, 2007 | 26.31 | 26.65 | 25.59 | 25.66 | 1,235,671 | -0.75(-2.84%) |
Mar 01, 2007 | 26.05 | 26.49 | 25.72 | 26.41 | 1,643,998 | +0.05(+0.18%) |
Feb 28, 2007 | 26.56 | 26.60 | 25.80 | 26.36 | 1,355,209 | -0.12(-0.46%) |
Feb 27, 2007 | 27.04 | 27.49 | 24.85 | 26.48 | 2,083,599 | -1.08(-3.91%) |
Feb 26, 2007 | 28.15 | 28.28 | 27.43 | 27.56 | 1,028,669 | -0.35(-1.27%) |
Feb 23, 2007 | 28.14 | 28.29 | 27.76 | 27.92 | 973,140 | -0.33(-1.16%) |
Feb 22, 2007 | 28.13 | 28.30 | 27.60 | 28.24 | 1,445,620 | +0.47(+1.68%) |
Feb 21, 2007 | 27.60 | 28.15 | 27.35 | 27.78 | 2,077,736 | +0.07(+0.25%) |
Feb 20, 2007 | 27.46 | 27.78 | 27.32 | 27.71 | 1,280,498 | +0.23(+0.85%) |
Feb 16, 2007 | 27.32 | 27.49 | 27.16 | 27.48 | 1,497,634 | +0.17(+0.64%) |
Feb 15, 2007 | 26.81 | 27.38 | 26.73 | 27.30 | 1,736,900 | +0.51(+1.89%) |
Feb 14, 2007 | 26.63 | 27.22 | 26.49 | 26.79 | 1,777,411 | +0.13(+0.50%) |
Feb 13, 2007 | 25.96 | 27.01 | 25.94 | 26.66 | 3,306,687 | +0.75(+2.90%) |
Feb 12, 2007 | 24.66 | 26.17 | 24.59 | 25.91 | 4,197,356 | +1.46(+5.99%) |
Feb 09, 2007 | 24.98 | 25.15 | 24.36 | 24.45 | 2,122,752 | -0.61(-2.45%) |
Feb 08, 2007 | 24.02 | 25.35 | 23.82 | 25.06 | 5,806,312 | +2.45(+10.83%) |
Feb 07, 2007 | 22.42 | 22.73 | 22.38 | 22.61 | 1,776,242 | +0.22(+0.97%) |
Feb 06, 2007 | 22.90 | 23.11 | 22.34 | 22.40 | 2,244,749 | -0.46(-2.01%) |
Feb 05, 2007 | 22.78 | 23.32 | 22.74 | 22.86 | 1,539,813 | +0.08(+0.35%) |
Feb 02, 2007 | 22.89 | 22.96 | 22.69 | 22.78 | 1,541,515 | -0.09(-0.39%) |