Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.01 | 31.08 | 30.33 | 30.35 | 329,574 | -0.59(-1.91%) |
Apr 27, 2007 | 31.04 | 31.17 | 30.65 | 30.94 | 206,310 | -0.07(-0.23%) |
Apr 26, 2007 | 30.55 | 31.08 | 30.23 | 31.01 | 216,558 | +0.36(+1.19%) |
Apr 25, 2007 | 29.83 | 30.76 | 29.83 | 30.65 | 218,231 | +0.88(+2.94%) |
Apr 24, 2007 | 29.68 | 29.89 | 29.37 | 29.77 | 136,116 | +0.15(+0.50%) |
Apr 23, 2007 | 29.86 | 29.86 | 29.60 | 29.62 | 56,555 | -0.32(-1.06%) |
Apr 20, 2007 | 29.81 | 29.94 | 29.52 | 29.94 | 132,415 | +0.44(+1.50%) |
Apr 19, 2007 | 29.71 | 29.71 | 29.15 | 29.50 | 197,799 | -0.12(-0.39%) |
Apr 18, 2007 | 29.89 | 29.89 | 29.60 | 29.61 | 91,698 | -0.16(-0.55%) |
Apr 17, 2007 | 29.92 | 29.96 | 29.64 | 29.78 | 163,751 | -0.17(-0.57%) |
Apr 16, 2007 | 29.08 | 29.95 | 29.08 | 29.95 | 244,865 | +0.93(+3.21%) |
Apr 13, 2007 | 28.80 | 29.02 | 28.71 | 29.02 | 379,857 | +0.17(+0.59%) |
Apr 12, 2007 | 28.80 | 28.85 | 28.58 | 28.85 | 78,169 | +0.00(+0.00%) |
Apr 11, 2007 | 29.13 | 29.17 | 28.71 | 28.85 | 180,456 | -0.32(-1.09%) |
Apr 10, 2007 | 28.92 | 29.33 | 28.92 | 29.16 | 102,021 | +0.18(+0.62%) |
Apr 09, 2007 | 29.10 | 29.13 | 28.83 | 28.99 | 106,954 | -0.10(-0.35%) |
Apr 05, 2007 | 29.41 | 29.48 | 28.97 | 29.09 | 222,848 | -0.29(-1.00%) |
Apr 04, 2007 | 29.54 | 29.71 | 29.34 | 29.38 | 154,288 | -0.19(-0.66%) |
Apr 03, 2007 | 29.25 | 29.73 | 29.24 | 29.58 | 222,979 | +0.36(+1.22%) |
Apr 02, 2007 | 29.37 | 29.44 | 28.96 | 29.22 | 117,829 | -0.08(-0.26%) |
Mar 30, 2007 | 29.46 | 29.58 | 29.03 | 29.30 | 200,962 | -0.12(-0.42%) |
Mar 29, 2007 | 29.41 | 29.50 | 29.10 | 29.42 | 76,239 | +0.12(+0.42%) |
Mar 28, 2007 | 29.53 | 29.53 | 29.09 | 29.30 | 337,574 | -0.30(-1.02%) |
Mar 27, 2007 | 29.77 | 29.81 | 29.51 | 29.60 | 152,109 | -0.33(-1.11%) |
Mar 26, 2007 | 30.10 | 30.14 | 29.62 | 29.93 | 64,298 | -0.07(-0.23%) |
Mar 23, 2007 | 29.97 | 30.19 | 29.97 | 30.00 | 85,791 | -0.02(-0.08%) |
Mar 22, 2007 | 30.30 | 30.31 | 29.92 | 30.03 | 108,059 | -0.17(-0.56%) |
Mar 21, 2007 | 29.52 | 30.24 | 29.33 | 30.20 | 110,758 | +0.71(+2.42%) |
Mar 20, 2007 | 29.30 | 29.50 | 29.15 | 29.48 | 71,608 | +0.18(+0.61%) |
Mar 19, 2007 | 29.20 | 29.45 | 29.06 | 29.30 | 168,242 | +0.21(+0.72%) |
Mar 16, 2007 | 29.35 | 29.37 | 28.97 | 29.10 | 324,915 | -0.30(-1.03%) |
Mar 15, 2007 | 29.11 | 29.40 | 29.07 | 29.40 | 131,599 | +0.33(+1.15%) |
Mar 14, 2007 | 28.88 | 29.18 | 28.48 | 29.06 | 229,521 | +0.14(+0.48%) |
Mar 13, 2007 | 29.48 | 29.59 | 28.89 | 28.92 | 524,272 | -0.55(-1.87%) |
Mar 12, 2007 | 29.30 | 29.56 | 29.20 | 29.48 | 151,708 | +0.11(+0.37%) |
Mar 09, 2007 | 29.34 | 29.50 | 29.27 | 29.37 | 360,831 | +0.09(+0.29%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.17 | 29.28 | 398,444 | +0.03(+0.11%) |
Mar 07, 2007 | 29.29 | 29.52 | 29.09 | 29.25 | 450,949 | -0.07(-0.24%) |
Mar 06, 2007 | 28.55 | 29.46 | 28.51 | 29.32 | 282,881 | +0.81(+2.83%) |
Mar 05, 2007 | 28.80 | 29.16 | 28.51 | 28.51 | 292,859 | -0.40(-1.40%) |
Mar 02, 2007 | 29.21 | 29.30 | 28.91 | 28.92 | 152,676 | -0.44(-1.51%) |
Mar 01, 2007 | 28.99 | 29.65 | 28.61 | 29.36 | 212,439 | +0.09(+0.29%) |
Feb 28, 2007 | 29.28 | 29.54 | 29.16 | 29.27 | 226,048 | -0.01(-0.03%) |
Feb 27, 2007 | 29.68 | 29.86 | 29.27 | 29.28 | 192,226 | -0.59(-1.97%) |
Feb 26, 2007 | 30.12 | 30.12 | 29.64 | 29.87 | 161,556 | -0.26(-0.88%) |
Feb 23, 2007 | 30.09 | 30.29 | 29.77 | 30.13 | 150,125 | -0.04(-0.13%) |
Feb 22, 2007 | 29.93 | 30.21 | 29.79 | 30.17 | 223,482 | +0.25(+0.83%) |
Feb 21, 2007 | 29.85 | 29.98 | 29.68 | 29.93 | 141,363 | -0.03(-0.10%) |
Feb 20, 2007 | 29.71 | 30.02 | 29.64 | 29.96 | 122,631 | +0.23(+0.78%) |
Feb 16, 2007 | 29.68 | 29.79 | 29.47 | 29.72 | 165,205 | +0.04(+0.13%) |
Feb 15, 2007 | 29.70 | 29.85 | 29.58 | 29.68 | 180,803 | -0.03(-0.10%) |
Feb 14, 2007 | 29.63 | 29.94 | 29.58 | 29.72 | 272,534 | +0.09(+0.31%) |
Feb 13, 2007 | 29.47 | 29.74 | 29.31 | 29.62 | 190,392 | +0.21(+0.71%) |
Feb 12, 2007 | 29.02 | 29.46 | 28.96 | 29.41 | 243,017 | +0.31(+1.07%) |
Feb 09, 2007 | 29.21 | 29.30 | 28.97 | 29.10 | 194,240 | -0.17(-0.58%) |
Feb 08, 2007 | 29.12 | 29.35 | 28.86 | 29.27 | 190,997 | +0.18(+0.61%) |
Feb 07, 2007 | 28.73 | 29.11 | 28.60 | 29.10 | 143,228 | +0.39(+1.35%) |
Feb 06, 2007 | 28.48 | 28.77 | 28.43 | 28.71 | 114,280 | +0.15(+0.52%) |
Feb 05, 2007 | 28.74 | 28.74 | 28.16 | 28.56 | 177,131 | -0.03(-0.11%) |
Feb 02, 2007 | 28.37 | 28.73 | 28.31 | 28.59 | 111,522 | +0.12(+0.44%) |