Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.48 | 28.56 | 27.84 | 27.93 | 8,251 | -1.14(-3.93%) |
Apr 27, 2007 | 29.25 | 29.72 | 28.92 | 29.08 | 14,070 | -0.51(-1.73%) |
Apr 26, 2007 | 29.61 | 29.61 | 29.26 | 29.59 | 6,876 | -0.05(-0.16%) |
Apr 25, 2007 | 29.38 | 29.77 | 29.16 | 29.63 | 36,181 | +2.38(+8.74%) |
Apr 24, 2007 | 27.08 | 27.79 | 27.08 | 27.25 | 6,982 | +0.29(+1.09%) |
Apr 23, 2007 | 27.61 | 27.61 | 26.94 | 26.96 | 18,090 | -1.35(-4.77%) |
Apr 20, 2007 | 28.05 | 28.45 | 27.70 | 28.31 | 17,350 | +1.21(+4.46%) |
Apr 19, 2007 | 26.51 | 29.53 | 26.47 | 27.10 | 20,206 | -1.11(-3.92%) |
Apr 18, 2007 | 27.65 | 28.75 | 27.41 | 28.21 | 25,601 | -0.76(-2.61%) |
Apr 17, 2007 | 28.84 | 29.11 | 28.73 | 28.96 | 8,992 | +0.19(+0.66%) |
Apr 16, 2007 | 28.80 | 28.83 | 28.37 | 28.77 | 17,773 | -0.08(-0.26%) |
Apr 13, 2007 | 28.74 | 32.09 | 28.24 | 28.85 | 11,743 | -0.84(-2.83%) |
Apr 12, 2007 | 29.59 | 29.69 | 29.25 | 29.69 | 13,012 | -0.07(-0.22%) |
Apr 11, 2007 | 30.29 | 30.29 | 29.73 | 29.76 | 8,780 | -0.37(-1.22%) |
Apr 10, 2007 | 29.49 | 30.25 | 29.49 | 30.12 | 31,738 | -0.31(-1.02%) |
Apr 09, 2007 | 30.36 | 30.92 | 30.34 | 30.44 | 25,390 | -0.29(-0.95%) |
Apr 05, 2007 | 30.54 | 30.85 | 30.29 | 30.73 | 13,964 | +0.58(+1.91%) |
Apr 04, 2007 | 29.86 | 30.25 | 29.81 | 30.15 | 15,763 | +0.55(+1.85%) |
Apr 03, 2007 | 28.68 | 29.66 | 28.68 | 29.60 | 15,657 | +1.09(+3.81%) |
Apr 02, 2007 | 28.36 | 28.77 | 28.32 | 28.52 | 15,445 | +0.40(+1.41%) |
Mar 30, 2007 | 27.95 | 28.84 | 27.93 | 28.12 | 14,916 | +0.21(+0.75%) |
Mar 29, 2007 | 28.44 | 28.79 | 27.75 | 27.91 | 45,702 | +0.60(+2.18%) |
Mar 28, 2007 | 27.58 | 27.60 | 27.23 | 27.32 | 15,128 | -0.34(-1.23%) |
Mar 27, 2007 | 28.00 | 28.00 | 27.55 | 27.66 | 3,702 | -0.10(-0.37%) |
Mar 26, 2007 | 27.79 | 27.97 | 27.56 | 27.76 | 9,204 | +0.24(+0.86%) |
Mar 23, 2007 | 27.61 | 27.61 | 27.31 | 27.53 | 6,982 | -0.20(-0.72%) |
Mar 22, 2007 | 27.72 | 27.84 | 27.53 | 27.72 | 8,569 | -0.10(-0.37%) |
Mar 21, 2007 | 27.65 | 27.88 | 27.13 | 27.83 | 39,460 | +0.23(+0.82%) |
Mar 20, 2007 | 27.36 | 27.60 | 27.22 | 27.60 | 6,241 | +0.26(+0.93%) |
Mar 19, 2007 | 27.35 | 27.65 | 27.26 | 27.35 | 14,493 | +0.13(+0.49%) |
Mar 16, 2007 | 27.40 | 27.40 | 27.14 | 27.21 | 4,231 | -0.20(-0.72%) |
Mar 15, 2007 | 27.19 | 27.65 | 27.19 | 27.41 | 13,858 | +0.54(+2.00%) |
Mar 14, 2007 | 26.58 | 26.97 | 26.43 | 26.87 | 19,994 | -0.23(-0.84%) |
Mar 13, 2007 | 28.22 | 27.70 | 26.95 | 27.10 | 45,702 | -1.12(-3.99%) |
Mar 12, 2007 | 27.89 | 28.36 | 27.88 | 28.22 | 26,977 | +0.77(+2.79%) |
Mar 09, 2007 | 28.01 | 28.12 | 27.46 | 27.46 | 17,667 | -0.24(-0.85%) |
Mar 08, 2007 | 27.39 | 27.81 | 27.24 | 27.70 | 26,977 | +1.33(+5.06%) |
Mar 07, 2007 | 26.49 | 26.77 | 26.28 | 26.36 | 39,566 | +0.86(+3.37%) |
Mar 06, 2007 | 25.13 | 25.72 | 25.13 | 25.50 | 55,118 | +0.60(+2.39%) |
Mar 05, 2007 | 25.43 | 25.63 | 24.58 | 24.91 | 84,846 | -2.79(-10.07%) |
Mar 02, 2007 | 27.69 | 27.85 | 27.21 | 27.70 | 35,334 | +0.14(+0.51%) |
Mar 01, 2007 | 27.32 | 27.88 | 26.67 | 27.55 | 42,211 | -0.61(-2.18%) |
Feb 28, 2007 | 28.44 | 28.50 | 27.41 | 28.17 | 58,926 | +1.56(+5.86%) |
Feb 27, 2007 | 29.16 | 29.16 | 26.47 | 26.61 | 122,931 | -5.29(-16.59%) |
Feb 26, 2007 | 32.39 | 32.59 | 31.19 | 31.90 | 24,332 | -0.57(-1.75%) |
Feb 23, 2007 | 33.32 | 33.32 | 32.24 | 32.47 | 32,055 | -0.93(-2.77%) |
Feb 22, 2007 | 33.08 | 33.83 | 33.08 | 33.40 | 22,005 | +0.81(+2.49%) |
Feb 21, 2007 | 32.95 | 32.95 | 32.19 | 32.58 | 39,672 | -0.02(-0.06%) |
Feb 20, 2007 | 32.61 | 32.73 | 32.02 | 32.60 | 46,549 | +1.03(+3.26%) |
Feb 16, 2007 | 32.14 | 32.33 | 31.19 | 31.57 | 38,508 | +1.30(+4.31%) |
Feb 15, 2007 | 30.13 | 30.48 | 30.13 | 30.27 | 23,803 | +0.72(+2.43%) |
Feb 14, 2007 | 29.46 | 29.73 | 29.28 | 29.55 | 15,224 | -0.10(-0.35%) |
Feb 13, 2007 | 29.05 | 29.77 | 29.05 | 29.65 | 35,440 | +0.60(+2.08%) |
Feb 12, 2007 | 29.16 | 29.42 | 28.71 | 29.05 | 20,100 | +0.60(+2.09%) |
Feb 09, 2007 | 29.44 | 29.44 | 28.24 | 28.45 | 23,062 | -0.76(-2.59%) |
Feb 08, 2007 | 29.10 | 29.53 | 28.96 | 29.21 | 36,921 | +0.99(+3.52%) |
Feb 07, 2007 | 28.25 | 28.74 | 28.17 | 28.22 | 19,465 | +0.04(+0.13%) |
Feb 06, 2007 | 27.36 | 28.71 | 27.26 | 28.18 | 63,052 | +1.20(+4.45%) |
Feb 05, 2007 | 27.01 | 27.17 | 26.69 | 26.98 | 19,571 | -0.49(-1.79%) |
Feb 02, 2007 | 27.32 | 27.63 | 26.47 | 27.47 | 48,030 | +0.59(+2.18%) |