Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.39 | 34.37 | 32.79 | 33.79 | 297,402 | +0.40(+1.19%) |
Apr 27, 2007 | 30.88 | 33.52 | 30.81 | 33.40 | 237,231 | +2.54(+8.25%) |
Apr 26, 2007 | 30.61 | 30.92 | 29.64 | 30.85 | 223,162 | -0.45(-1.45%) |
Apr 25, 2007 | 31.13 | 31.63 | 30.88 | 31.31 | 61,635 | +0.33(+1.05%) |
Apr 24, 2007 | 31.11 | 31.28 | 30.73 | 30.98 | 48,601 | -0.18(-0.59%) |
Apr 23, 2007 | 31.73 | 31.73 | 31.07 | 31.16 | 50,692 | -0.75(-2.34%) |
Apr 20, 2007 | 31.12 | 32.15 | 30.92 | 31.91 | 165,076 | +1.07(+3.48%) |
Apr 19, 2007 | 31.11 | 31.50 | 30.41 | 30.84 | 86,842 | -0.09(-0.28%) |
Apr 18, 2007 | 31.35 | 31.50 | 30.56 | 30.92 | 59,080 | -0.19(-0.61%) |
Apr 17, 2007 | 30.94 | 31.38 | 30.76 | 31.11 | 81,786 | +0.13(+0.41%) |
Apr 16, 2007 | 30.22 | 31.08 | 30.22 | 30.99 | 72,614 | +0.89(+2.96%) |
Apr 13, 2007 | 29.97 | 30.18 | 29.79 | 30.10 | 220,935 | +0.08(+0.26%) |
Apr 12, 2007 | 30.34 | 30.34 | 29.60 | 30.02 | 74,573 | -0.46(-1.51%) |
Apr 11, 2007 | 30.59 | 30.70 | 29.95 | 30.48 | 144,637 | -0.17(-0.54%) |
Apr 10, 2007 | 30.13 | 30.80 | 30.13 | 30.65 | 76,659 | +0.45(+1.50%) |
Apr 09, 2007 | 30.84 | 31.06 | 29.99 | 30.19 | 70,306 | -0.72(-2.31%) |
Apr 05, 2007 | 30.72 | 31.06 | 30.72 | 30.91 | 51,914 | +0.10(+0.31%) |
Apr 04, 2007 | 30.68 | 30.99 | 30.34 | 30.81 | 57,955 | +0.07(+0.23%) |
Apr 03, 2007 | 30.84 | 31.07 | 30.50 | 30.74 | 101,527 | -0.04(-0.13%) |
Apr 02, 2007 | 30.94 | 30.94 | 30.22 | 30.78 | 89,334 | -0.10(-0.31%) |
Mar 30, 2007 | 31.32 | 31.71 | 30.18 | 30.88 | 432,912 | -0.52(-1.67%) |
Mar 29, 2007 | 31.58 | 31.68 | 30.96 | 31.40 | 223,560 | +0.06(+0.20%) |
Mar 28, 2007 | 30.76 | 31.54 | 30.76 | 31.34 | 354,612 | +0.45(+1.44%) |
Mar 27, 2007 | 30.79 | 31.03 | 30.63 | 30.89 | 102,962 | +0.02(+0.08%) |
Mar 26, 2007 | 31.16 | 31.16 | 30.70 | 30.87 | 139,436 | -0.15(-0.49%) |
Mar 23, 2007 | 31.00 | 31.08 | 30.37 | 31.02 | 121,914 | +0.01(+0.03%) |
Mar 22, 2007 | 30.56 | 31.04 | 30.34 | 31.01 | 224,028 | +0.50(+1.64%) |
Mar 21, 2007 | 29.88 | 30.51 | 29.61 | 30.51 | 95,913 | +0.73(+2.46%) |
Mar 20, 2007 | 29.72 | 29.87 | 29.45 | 29.78 | 80,858 | +0.08(+0.27%) |
Mar 19, 2007 | 29.33 | 29.78 | 29.33 | 29.70 | 160,771 | +0.41(+1.38%) |
Mar 16, 2007 | 29.44 | 29.45 | 28.84 | 29.29 | 227,621 | -0.15(-0.51%) |
Mar 15, 2007 | 29.13 | 29.52 | 29.10 | 29.44 | 122,473 | +0.36(+1.23%) |
Mar 14, 2007 | 29.06 | 29.16 | 28.78 | 29.09 | 222,513 | -0.13(-0.44%) |
Mar 13, 2007 | 29.64 | 29.48 | 29.08 | 29.21 | 263,757 | -0.42(-1.42%) |
Mar 12, 2007 | 29.33 | 29.64 | 29.02 | 29.64 | 148,169 | +0.52(+1.80%) |
Mar 09, 2007 | 28.68 | 29.11 | 28.65 | 29.11 | 169,887 | +0.64(+2.26%) |
Mar 08, 2007 | 28.68 | 29.10 | 28.38 | 28.47 | 127,539 | -0.35(-1.21%) |
Mar 07, 2007 | 29.13 | 29.19 | 28.67 | 28.82 | 252,296 | -0.28(-0.96%) |
Mar 06, 2007 | 28.58 | 29.29 | 28.52 | 29.10 | 189,531 | +0.52(+1.81%) |
Mar 05, 2007 | 28.62 | 28.92 | 28.33 | 28.58 | 215,881 | -0.14(-0.50%) |
Mar 02, 2007 | 29.75 | 29.86 | 28.65 | 28.72 | 228,476 | -1.23(-4.11%) |
Mar 01, 2007 | 29.48 | 30.35 | 29.40 | 29.95 | 226,758 | -0.08(-0.26%) |
Feb 28, 2007 | 29.68 | 30.44 | 29.47 | 30.03 | 211,557 | +0.40(+1.34%) |
Feb 27, 2007 | 30.82 | 30.82 | 29.64 | 29.64 | 307,521 | -1.38(-4.46%) |
Feb 26, 2007 | 31.06 | 31.06 | 30.79 | 31.02 | 100,012 | +0.14(+0.46%) |
Feb 23, 2007 | 30.90 | 31.02 | 30.76 | 30.88 | 116,267 | -0.11(-0.36%) |
Feb 22, 2007 | 30.97 | 31.00 | 30.75 | 30.99 | 135,449 | +0.08(+0.26%) |
Feb 21, 2007 | 30.95 | 31.11 | 30.61 | 30.91 | 206,788 | -0.02(-0.08%) |
Feb 20, 2007 | 31.07 | 31.50 | 30.73 | 30.93 | 129,643 | -0.32(-1.02%) |
Feb 16, 2007 | 31.49 | 31.50 | 30.99 | 31.25 | 199,082 | -0.24(-0.76%) |
Feb 15, 2007 | 31.89 | 31.94 | 31.33 | 31.49 | 163,068 | -0.31(-0.97%) |
Feb 14, 2007 | 32.79 | 32.84 | 31.56 | 31.80 | 286,304 | -0.97(-2.96%) |
Feb 13, 2007 | 32.21 | 32.97 | 32.21 | 32.77 | 227,819 | +0.56(+1.75%) |
Feb 12, 2007 | 32.85 | 32.85 | 32.00 | 32.20 | 111,092 | -0.66(-2.01%) |
Feb 09, 2007 | 33.26 | 33.34 | 32.66 | 32.86 | 221,268 | -0.35(-1.05%) |
Feb 08, 2007 | 32.99 | 33.25 | 32.47 | 33.21 | 135,389 | +0.07(+0.22%) |
Feb 07, 2007 | 33.36 | 33.42 | 32.90 | 33.14 | 179,363 | -0.12(-0.36%) |
Feb 06, 2007 | 33.38 | 33.61 | 33.03 | 33.26 | 152,178 | -0.07(-0.21%) |
Feb 05, 2007 | 33.33 | 33.54 | 33.03 | 33.33 | 152,477 | +0.10(+0.31%) |
Feb 02, 2007 | 34.07 | 34.07 | 33.08 | 33.23 | 159,302 | -0.87(-2.56%) |