Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.64 | 26.85 | 25.39 | 25.52 | 126,944 | -1.33(-4.97%) |
Apr 27, 2007 | 26.97 | 27.38 | 26.67 | 26.86 | 75,739 | -0.14(-0.53%) |
Apr 26, 2007 | 27.27 | 27.27 | 26.32 | 27.00 | 85,521 | -0.47(-1.71%) |
Apr 25, 2007 | 26.02 | 27.96 | 26.00 | 27.47 | 192,844 | +1.80(+7.02%) |
Apr 24, 2007 | 27.90 | 28.06 | 25.37 | 25.66 | 283,809 | -2.54(-9.01%) |
Apr 23, 2007 | 28.03 | 28.69 | 27.60 | 28.20 | 118,673 | +0.13(+0.45%) |
Apr 20, 2007 | 27.47 | 28.09 | 27.47 | 28.08 | 182,989 | +0.51(+1.85%) |
Apr 19, 2007 | 27.49 | 27.86 | 27.13 | 27.57 | 93,087 | -0.20(-0.72%) |
Apr 18, 2007 | 28.35 | 28.76 | 27.74 | 27.76 | 84,084 | -0.72(-2.54%) |
Apr 17, 2007 | 28.60 | 28.76 | 28.00 | 28.49 | 112,281 | -0.09(-0.30%) |
Apr 16, 2007 | 28.47 | 28.81 | 28.25 | 28.57 | 98,942 | -0.48(-1.64%) |
Apr 13, 2007 | 28.78 | 29.05 | 28.15 | 29.05 | 51,002 | +0.23(+0.79%) |
Apr 12, 2007 | 28.64 | 29.00 | 28.57 | 28.82 | 75,717 | +0.05(+0.17%) |
Apr 11, 2007 | 28.84 | 29.23 | 28.27 | 28.77 | 156,836 | -0.01(-0.02%) |
Apr 10, 2007 | 28.74 | 29.25 | 28.55 | 28.78 | 103,644 | -0.08(-0.27%) |
Apr 09, 2007 | 29.54 | 29.79 | 28.86 | 28.86 | 183,074 | -0.70(-2.38%) |
Apr 05, 2007 | 29.11 | 29.60 | 29.11 | 29.56 | 69,959 | +0.39(+1.34%) |
Apr 04, 2007 | 29.45 | 29.79 | 29.11 | 29.17 | 115,442 | -0.21(-0.72%) |
Apr 03, 2007 | 29.35 | 29.97 | 29.17 | 29.38 | 248,371 | +0.10(+0.34%) |
Apr 02, 2007 | 29.10 | 29.40 | 28.42 | 29.28 | 183,432 | +0.30(+1.03%) |
Mar 30, 2007 | 29.32 | 29.52 | 28.56 | 28.98 | 94,460 | -0.20(-0.68%) |
Mar 29, 2007 | 29.32 | 30.01 | 28.82 | 29.18 | 90,213 | +0.05(+0.17%) |
Mar 28, 2007 | 29.35 | 29.61 | 29.03 | 29.13 | 188,721 | -0.54(-1.82%) |
Mar 27, 2007 | 29.81 | 29.81 | 29.38 | 29.67 | 92,064 | -0.16(-0.52%) |
Mar 26, 2007 | 29.52 | 29.83 | 29.40 | 29.83 | 91,904 | +0.40(+1.37%) |
Mar 23, 2007 | 29.15 | 29.76 | 28.86 | 29.42 | 115,615 | +0.10(+0.34%) |
Mar 22, 2007 | 28.71 | 29.33 | 28.17 | 29.33 | 170,401 | +0.77(+2.68%) |
Mar 21, 2007 | 27.77 | 28.85 | 27.77 | 28.56 | 130,890 | +0.91(+3.29%) |
Mar 20, 2007 | 27.34 | 27.68 | 27.13 | 27.65 | 104,964 | +0.38(+1.38%) |
Mar 19, 2007 | 27.18 | 27.37 | 27.11 | 27.27 | 103,029 | +0.34(+1.26%) |
Mar 16, 2007 | 26.33 | 27.37 | 26.33 | 26.93 | 243,052 | +0.56(+2.13%) |
Mar 15, 2007 | 26.39 | 26.42 | 26.22 | 26.37 | 97,389 | -0.08(-0.29%) |
Mar 14, 2007 | 26.01 | 26.68 | 26.01 | 26.45 | 121,563 | +0.34(+1.30%) |
Mar 13, 2007 | 26.85 | 27.19 | 25.96 | 26.11 | 145,680 | -0.74(-2.75%) |
Mar 12, 2007 | 26.68 | 27.04 | 26.58 | 26.85 | 81,656 | -0.23(-0.86%) |
Mar 09, 2007 | 27.03 | 27.33 | 26.76 | 27.08 | 103,478 | +0.38(+1.42%) |
Mar 08, 2007 | 26.15 | 26.93 | 25.93 | 26.70 | 152,658 | +0.91(+3.54%) |
Mar 07, 2007 | 25.56 | 25.98 | 25.19 | 25.79 | 138,040 | -0.02(-0.08%) |
Mar 06, 2007 | 25.56 | 26.51 | 25.05 | 25.81 | 97,595 | +0.64(+2.54%) |
Mar 05, 2007 | 25.24 | 25.51 | 24.58 | 25.17 | 212,323 | -0.57(-2.21%) |
Mar 02, 2007 | 26.29 | 26.62 | 25.71 | 25.74 | 144,554 | -0.70(-2.63%) |
Mar 01, 2007 | 26.49 | 27.03 | 25.61 | 26.44 | 194,941 | -0.66(-2.44%) |
Feb 28, 2007 | 26.92 | 27.59 | 26.04 | 27.10 | 334,897 | +0.13(+0.50%) |
Feb 27, 2007 | 28.82 | 29.15 | 24.44 | 26.96 | 571,581 | -2.44(-8.30%) |
Feb 26, 2007 | 29.52 | 29.63 | 28.51 | 29.40 | 140,307 | -0.21(-0.70%) |
Feb 23, 2007 | 29.98 | 30.16 | 29.60 | 29.61 | 124,822 | -0.35(-1.16%) |
Feb 22, 2007 | 29.76 | 29.98 | 29.45 | 29.96 | 135,654 | +0.17(+0.57%) |
Feb 21, 2007 | 29.98 | 29.98 | 29.55 | 29.79 | 99,462 | -0.26(-0.87%) |
Feb 20, 2007 | 30.25 | 30.32 | 29.78 | 30.05 | 192,552 | -0.18(-0.59%) |
Feb 16, 2007 | 29.64 | 30.23 | 29.55 | 30.23 | 146,292 | +0.59(+1.99%) |
Feb 15, 2007 | 29.69 | 29.81 | 29.47 | 29.64 | 79,259 | +0.04(+0.12%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.45 | 29.60 | 127,695 | -0.04(-0.14%) |
Feb 13, 2007 | 29.45 | 29.79 | 29.30 | 29.64 | 209,419 | +0.19(+0.65%) |
Feb 12, 2007 | 29.00 | 29.64 | 29.00 | 29.45 | 228,425 | +0.44(+1.52%) |
Feb 09, 2007 | 29.79 | 29.91 | 28.67 | 29.01 | 243,660 | -0.74(-2.48%) |
Feb 08, 2007 | 28.13 | 29.81 | 28.08 | 29.75 | 333,059 | +1.36(+4.80%) |
Feb 07, 2007 | 28.34 | 28.56 | 28.21 | 28.39 | 115,050 | +0.02(+0.07%) |
Feb 06, 2007 | 28.29 | 28.58 | 27.98 | 28.37 | 160,852 | +0.00(+0.00%) |
Feb 05, 2007 | 28.93 | 28.93 | 27.95 | 28.37 | 193,649 | -0.55(-1.91%) |
Feb 02, 2007 | 28.38 | 28.93 | 27.32 | 28.92 | 258,185 | +0.53(+1.88%) |