Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.67 | 35.03 | 34.54 | 34.82 | 1,026,588 | +0.05(+0.14%) |
Apr 27, 2007 | 34.48 | 34.86 | 34.45 | 34.77 | 868,229 | +0.05(+0.14%) |
Apr 26, 2007 | 34.80 | 35.02 | 34.52 | 34.72 | 838,971 | -0.39(-1.10%) |
Apr 25, 2007 | 34.86 | 35.18 | 33.71 | 35.11 | 2,166,733 | +1.95(+5.89%) |
Apr 24, 2007 | 36.16 | 36.16 | 32.24 | 33.16 | 4,268,856 | -3.00(-8.30%) |
Apr 23, 2007 | 35.85 | 36.22 | 35.60 | 36.16 | 580,282 | +0.31(+0.87%) |
Apr 20, 2007 | 35.64 | 35.88 | 35.41 | 35.85 | 421,558 | +0.44(+1.25%) |
Apr 19, 2007 | 35.51 | 35.67 | 35.11 | 35.40 | 804,349 | -0.25(-0.69%) |
Apr 18, 2007 | 36.76 | 36.76 | 35.49 | 35.65 | 686,098 | -0.41(-1.14%) |
Apr 17, 2007 | 35.89 | 36.06 | 35.72 | 36.06 | 552,731 | +0.32(+0.90%) |
Apr 16, 2007 | 35.43 | 35.83 | 35.31 | 35.74 | 378,727 | +0.43(+1.23%) |
Apr 13, 2007 | 35.59 | 35.89 | 34.96 | 35.31 | 451,181 | -0.15(-0.42%) |
Apr 12, 2007 | 34.90 | 35.46 | 34.90 | 35.45 | 517,256 | +0.44(+1.27%) |
Apr 11, 2007 | 35.31 | 35.39 | 34.70 | 35.01 | 473,491 | -0.22(-0.63%) |
Apr 10, 2007 | 35.39 | 35.61 | 35.10 | 35.23 | 611,613 | -0.09(-0.26%) |
Apr 09, 2007 | 35.27 | 35.53 | 35.15 | 35.32 | 404,734 | +0.21(+0.58%) |
Apr 05, 2007 | 35.03 | 35.25 | 35.01 | 35.12 | 369,503 | +0.11(+0.33%) |
Apr 04, 2007 | 34.94 | 35.17 | 34.84 | 35.00 | 821,660 | +0.17(+0.49%) |
Apr 03, 2007 | 34.62 | 35.02 | 34.62 | 34.83 | 578,819 | +0.36(+1.05%) |
Apr 02, 2007 | 34.06 | 34.60 | 34.06 | 34.47 | 855,916 | +0.56(+1.64%) |
Mar 30, 2007 | 34.37 | 34.48 | 33.57 | 33.91 | 919,187 | -0.32(-0.93%) |
Mar 29, 2007 | 34.13 | 34.41 | 33.90 | 34.23 | 982,457 | +0.29(+0.85%) |
Mar 28, 2007 | 34.25 | 34.30 | 33.88 | 33.94 | 846,042 | -0.30(-0.89%) |
Mar 27, 2007 | 33.54 | 34.35 | 33.34 | 34.25 | 1,417,913 | +0.67(+2.00%) |
Mar 26, 2007 | 33.56 | 33.78 | 33.08 | 33.57 | 1,118,019 | +0.18(+0.54%) |
Mar 23, 2007 | 33.48 | 33.67 | 33.34 | 33.39 | 770,946 | -0.21(-0.63%) |
Mar 22, 2007 | 33.96 | 34.04 | 33.48 | 33.61 | 1,215,545 | -0.36(-1.06%) |
Mar 21, 2007 | 33.89 | 34.11 | 33.53 | 33.97 | 1,552,377 | -0.02(-0.05%) |
Mar 20, 2007 | 34.29 | 34.29 | 33.87 | 33.98 | 1,231,150 | -0.31(-0.91%) |
Mar 19, 2007 | 34.18 | 34.48 | 34.10 | 34.30 | 508,722 | +0.41(+1.21%) |
Mar 16, 2007 | 34.31 | 34.48 | 33.80 | 33.89 | 499,457 | -0.34(-1.01%) |
Mar 15, 2007 | 33.63 | 34.43 | 33.62 | 34.23 | 552,487 | +0.62(+1.83%) |
Mar 14, 2007 | 33.84 | 34.29 | 33.02 | 33.62 | 1,185,312 | -0.07(-0.19%) |
Mar 13, 2007 | 34.96 | 35.04 | 33.67 | 33.68 | 1,143,132 | -1.28(-3.66%) |
Mar 12, 2007 | 34.35 | 35.22 | 34.00 | 34.96 | 1,267,722 | +1.14(+3.37%) |
Mar 09, 2007 | 33.80 | 33.84 | 33.19 | 33.82 | 717,551 | +0.16(+0.46%) |
Mar 08, 2007 | 33.71 | 34.16 | 33.53 | 33.66 | 808,006 | +0.31(+0.93%) |
Mar 07, 2007 | 33.30 | 33.92 | 33.21 | 33.35 | 1,322,093 | +0.07(+0.20%) |
Mar 06, 2007 | 32.63 | 33.56 | 32.31 | 33.29 | 1,496,422 | +0.66(+2.04%) |
Mar 05, 2007 | 33.02 | 33.86 | 32.62 | 32.62 | 1,558,598 | -0.94(-2.79%) |
Mar 02, 2007 | 33.60 | 34.10 | 33.31 | 33.56 | 1,136,671 | +16.75(+99.68%) |
Mar 01, 2007 | 16.79 | 16.95 | 16.15 | 16.81 | 1,643,336 | -0.00(-0.01%) |
Feb 28, 2007 | 16.76 | 16.98 | 16.59 | 16.81 | 1,041,095 | +0.05(+0.27%) |
Feb 27, 2007 | 17.20 | 17.20 | 16.35 | 16.76 | 1,525,801 | -0.76(-4.32%) |
Feb 26, 2007 | 17.63 | 17.74 | 17.47 | 17.52 | 856,267 | +0.00(+0.01%) |
Feb 23, 2007 | 17.43 | 17.59 | 17.25 | 17.52 | 939,667 | +0.05(+0.26%) |
Feb 22, 2007 | 17.70 | 17.74 | 17.34 | 17.47 | 666,837 | -0.18(-1.04%) |
Feb 21, 2007 | 17.30 | 17.66 | 17.30 | 17.66 | 1,212,010 | +0.39(+2.28%) |
Feb 20, 2007 | 17.05 | 17.28 | 16.99 | 17.26 | 788,989 | +0.16(+0.96%) |
Feb 16, 2007 | 17.02 | 17.13 | 17.00 | 17.10 | 860,427 | +0.08(+0.48%) |
Feb 15, 2007 | 17.09 | 17.18 | 16.98 | 17.02 | 877,738 | -0.10(-0.61%) |
Feb 14, 2007 | 17.16 | 17.38 | 17.07 | 17.12 | 827,441 | +0.03(+0.17%) |
Feb 13, 2007 | 16.81 | 17.09 | 16.70 | 17.09 | 1,044,898 | +0.25(+1.49%) |
Feb 12, 2007 | 16.82 | 16.91 | 16.80 | 16.84 | 797,964 | +0.07(+0.43%) |
Feb 09, 2007 | 17.12 | 17.12 | 16.75 | 16.77 | 1,023,540 | -0.35(-2.05%) |
Feb 08, 2007 | 17.02 | 17.18 | 16.92 | 17.12 | 1,632,837 | +0.22(+1.32%) |
Feb 07, 2007 | 16.71 | 16.90 | 16.69 | 16.90 | 1,425,349 | +0.27(+1.64%) |
Feb 06, 2007 | 16.37 | 16.67 | 16.37 | 16.63 | 1,388,777 | +0.27(+1.63%) |
Feb 05, 2007 | 16.23 | 16.36 | 16.15 | 16.36 | 764,363 | +0.17(+1.04%) |
Feb 02, 2007 | 16.18 | 16.23 | 15.98 | 16.19 | 611,978 | -0.06(-0.38%) |