Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.45 | 30.45 | 30.11 | 30.16 | 941,409 | -0.23(-0.75%) |
Apr 27, 2007 | 30.45 | 30.63 | 30.27 | 30.38 | 815,606 | -0.03(-0.10%) |
Apr 26, 2007 | 30.53 | 30.56 | 30.29 | 30.41 | 656,290 | +0.03(+0.10%) |
Apr 25, 2007 | 30.35 | 30.53 | 30.24 | 30.38 | 887,016 | +0.16(+0.53%) |
Apr 24, 2007 | 29.85 | 30.35 | 29.72 | 30.22 | 1,612,147 | +0.30(+1.01%) |
Apr 23, 2007 | 30.19 | 30.19 | 29.69 | 29.92 | 872,721 | -0.12(-0.40%) |
Apr 20, 2007 | 30.68 | 30.68 | 29.97 | 30.04 | 1,014,236 | -0.64(-2.10%) |
Apr 19, 2007 | 30.57 | 30.96 | 30.41 | 30.69 | 1,583,843 | +0.11(+0.35%) |
Apr 18, 2007 | 30.26 | 30.77 | 30.08 | 30.58 | 1,124,595 | +0.43(+1.43%) |
Apr 17, 2007 | 29.59 | 30.80 | 29.51 | 30.15 | 3,356,921 | +3.02(+11.13%) |
Apr 16, 2007 | 27.21 | 27.49 | 26.95 | 27.13 | 1,142,390 | +0.42(+1.56%) |
Apr 13, 2007 | 26.74 | 26.83 | 26.62 | 26.71 | 478,467 | -0.03(-0.11%) |
Apr 12, 2007 | 26.99 | 26.99 | 26.59 | 26.74 | 615,293 | -0.24(-0.90%) |
Apr 11, 2007 | 27.53 | 27.53 | 26.91 | 26.99 | 540,654 | -0.51(-1.84%) |
Apr 10, 2007 | 27.60 | 27.60 | 27.42 | 27.49 | 387,842 | -0.10(-0.36%) |
Apr 09, 2007 | 27.61 | 27.65 | 27.41 | 27.59 | 248,473 | +0.05(+0.16%) |
Apr 05, 2007 | 27.66 | 27.66 | 27.44 | 27.55 | 197,543 | -0.11(-0.41%) |
Apr 04, 2007 | 27.85 | 27.97 | 27.43 | 27.66 | 239,151 | -0.10(-0.35%) |
Apr 03, 2007 | 27.47 | 27.90 | 27.42 | 27.76 | 336,898 | +0.29(+1.05%) |
Apr 02, 2007 | 27.73 | 27.86 | 27.39 | 27.47 | 487,801 | -0.35(-1.25%) |
Mar 30, 2007 | 27.95 | 28.06 | 27.63 | 27.82 | 243,197 | -0.20(-0.70%) |
Mar 29, 2007 | 27.86 | 28.08 | 27.80 | 28.01 | 348,310 | +0.26(+0.93%) |
Mar 28, 2007 | 27.84 | 27.89 | 27.66 | 27.76 | 331,099 | -0.01(-0.03%) |
Mar 27, 2007 | 27.86 | 27.86 | 27.60 | 27.77 | 298,371 | -0.10(-0.35%) |
Mar 26, 2007 | 27.99 | 28.38 | 27.66 | 27.86 | 457,912 | -0.11(-0.38%) |
Mar 23, 2007 | 27.58 | 27.98 | 27.58 | 27.97 | 275,431 | +0.34(+1.23%) |
Mar 22, 2007 | 27.59 | 27.72 | 27.30 | 27.63 | 602,879 | +0.15(+0.55%) |
Mar 21, 2007 | 26.71 | 27.57 | 26.71 | 27.48 | 358,304 | +0.66(+2.45%) |
Mar 20, 2007 | 26.82 | 26.90 | 26.74 | 26.82 | 411,234 | -0.02(-0.06%) |
Mar 19, 2007 | 26.94 | 27.08 | 26.80 | 26.83 | 378,197 | -0.02(-0.06%) |
Mar 16, 2007 | 26.79 | 26.95 | 26.79 | 26.85 | 330,316 | +0.01(+0.03%) |
Mar 15, 2007 | 26.63 | 26.84 | 26.60 | 26.84 | 637,536 | +0.11(+0.42%) |
Mar 14, 2007 | 27.05 | 27.19 | 26.48 | 26.73 | 800,148 | -0.33(-1.20%) |
Mar 13, 2007 | 27.75 | 27.71 | 27.05 | 27.05 | 765,501 | -0.70(-2.51%) |
Mar 12, 2007 | 27.84 | 27.99 | 27.64 | 27.75 | 406,209 | -0.23(-0.84%) |
Mar 09, 2007 | 28.08 | 28.24 | 27.88 | 27.98 | 239,308 | -0.08(-0.27%) |
Mar 08, 2007 | 28.14 | 28.38 | 28.00 | 28.06 | 408,334 | +0.03(+0.11%) |
Mar 07, 2007 | 28.29 | 28.29 | 27.96 | 28.03 | 230,936 | -0.21(-0.75%) |
Mar 06, 2007 | 27.66 | 28.33 | 27.57 | 28.24 | 383,792 | +0.67(+2.41%) |
Mar 05, 2007 | 27.92 | 27.99 | 27.58 | 27.58 | 501,160 | -0.45(-1.59%) |
Mar 02, 2007 | 28.05 | 28.11 | 27.83 | 28.02 | 272,903 | -0.13(-0.46%) |
Mar 01, 2007 | 28.10 | 28.28 | 27.82 | 28.15 | 395,242 | -0.05(-0.16%) |
Feb 28, 2007 | 28.40 | 28.51 | 27.69 | 28.20 | 390,848 | -0.19(-0.67%) |
Feb 27, 2007 | 29.16 | 29.16 | 28.27 | 28.39 | 341,377 | -0.98(-3.32%) |
Feb 26, 2007 | 29.51 | 29.51 | 29.28 | 29.36 | 234,760 | -0.02(-0.08%) |
Feb 23, 2007 | 29.51 | 30.22 | 29.06 | 29.38 | 268,016 | -0.09(-0.31%) |
Feb 22, 2007 | 29.44 | 29.49 | 29.34 | 29.48 | 174,035 | +0.02(+0.05%) |
Feb 21, 2007 | 29.13 | 29.54 | 29.07 | 29.46 | 371,067 | +0.18(+0.62%) |
Feb 20, 2007 | 29.27 | 29.38 | 29.11 | 29.28 | 320,123 | -0.05(-0.15%) |
Feb 16, 2007 | 29.25 | 29.41 | 29.10 | 29.32 | 258,996 | +0.12(+0.41%) |
Feb 15, 2007 | 29.08 | 29.27 | 29.08 | 29.20 | 273,137 | +0.07(+0.23%) |
Feb 14, 2007 | 28.85 | 29.20 | 28.78 | 29.13 | 297,839 | +0.27(+0.94%) |
Feb 13, 2007 | 28.82 | 28.95 | 28.73 | 28.86 | 300,437 | -0.02(-0.08%) |
Feb 12, 2007 | 28.82 | 28.96 | 28.69 | 28.88 | 204,452 | +0.04(+0.13%) |
Feb 09, 2007 | 28.92 | 28.98 | 28.80 | 28.85 | 263,744 | -0.02(-0.05%) |
Feb 08, 2007 | 29.03 | 29.03 | 28.75 | 28.86 | 245,004 | -0.14(-0.50%) |
Feb 07, 2007 | 29.02 | 29.06 | 28.85 | 29.01 | 282,187 | +0.08(+0.26%) |
Feb 06, 2007 | 28.79 | 29.04 | 28.72 | 28.93 | 313,528 | +0.04(+0.13%) |
Feb 05, 2007 | 28.88 | 29.02 | 28.64 | 28.89 | 610,997 | -0.08(-0.29%) |
Feb 02, 2007 | 28.98 | 29.23 | 28.78 | 28.98 | 419,045 | -0.05(-0.16%) |