Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.38 | 29.59 | 28.55 | 28.64 | 946,829 | -0.83(-2.82%) |
Apr 27, 2007 | 29.79 | 29.84 | 29.46 | 29.47 | 753,364 | -0.37(-1.23%) |
Apr 26, 2007 | 29.73 | 29.92 | 29.58 | 29.84 | 562,753 | +0.10(+0.34%) |
Apr 25, 2007 | 29.77 | 29.93 | 29.64 | 29.74 | 632,279 | +0.02(+0.06%) |
Apr 24, 2007 | 29.93 | 29.95 | 29.63 | 29.72 | 725,429 | -0.07(-0.25%) |
Apr 23, 2007 | 29.75 | 29.82 | 29.54 | 29.79 | 698,056 | -0.07(-0.22%) |
Apr 20, 2007 | 29.61 | 29.96 | 29.45 | 29.86 | 1,015,149 | +0.53(+1.82%) |
Apr 19, 2007 | 29.14 | 29.56 | 29.08 | 29.33 | 629,342 | -0.09(-0.31%) |
Apr 18, 2007 | 29.26 | 29.59 | 29.12 | 29.42 | 359,277 | +0.06(+0.20%) |
Apr 17, 2007 | 29.81 | 29.87 | 29.34 | 29.36 | 556,682 | -0.48(-1.62%) |
Apr 16, 2007 | 29.46 | 30.03 | 29.34 | 29.84 | 530,946 | +0.42(+1.41%) |
Apr 13, 2007 | 29.17 | 29.49 | 29.17 | 29.43 | 1,059,063 | +0.19(+0.65%) |
Apr 12, 2007 | 29.09 | 29.33 | 28.82 | 29.24 | 432,849 | +0.06(+0.20%) |
Apr 11, 2007 | 29.34 | 29.34 | 29.00 | 29.18 | 978,013 | -0.13(-0.45%) |
Apr 10, 2007 | 28.78 | 29.34 | 28.78 | 29.31 | 765,987 | +0.24(+0.83%) |
Apr 09, 2007 | 29.26 | 29.36 | 28.79 | 29.07 | 751,135 | -0.09(-0.31%) |
Apr 05, 2007 | 28.64 | 29.38 | 28.59 | 29.16 | 812,362 | +0.49(+1.71%) |
Apr 04, 2007 | 28.37 | 28.80 | 28.30 | 28.67 | 1,164,896 | +0.23(+0.82%) |
Apr 03, 2007 | 27.87 | 28.62 | 27.67 | 28.44 | 1,316,803 | +0.69(+2.49%) |
Apr 02, 2007 | 27.88 | 28.03 | 27.43 | 27.75 | 891,228 | -0.12(-0.45%) |
Mar 30, 2007 | 27.89 | 28.20 | 27.67 | 27.87 | 927,870 | -0.16(-0.56%) |
Mar 29, 2007 | 27.96 | 28.16 | 27.67 | 28.03 | 739,639 | +0.34(+1.23%) |
Mar 28, 2007 | 27.93 | 27.96 | 27.46 | 27.69 | 1,575,357 | -0.27(-0.98%) |
Mar 27, 2007 | 28.16 | 28.19 | 27.73 | 27.96 | 1,119,348 | -0.22(-0.80%) |
Mar 26, 2007 | 28.09 | 28.27 | 27.76 | 28.19 | 1,365,619 | +0.17(+0.62%) |
Mar 23, 2007 | 27.94 | 28.15 | 27.34 | 28.01 | 2,093,395 | +0.19(+0.69%) |
Mar 22, 2007 | 29.43 | 29.95 | 27.41 | 27.82 | 4,371,942 | -3.67(-11.65%) |
Mar 21, 2007 | 31.15 | 31.74 | 30.98 | 31.49 | 1,038,847 | +0.50(+1.61%) |
Mar 20, 2007 | 30.54 | 31.07 | 30.54 | 30.99 | 491,702 | +0.45(+1.47%) |
Mar 19, 2007 | 30.26 | 30.72 | 30.23 | 30.54 | 668,138 | +0.52(+1.75%) |
Mar 16, 2007 | 30.28 | 30.45 | 29.52 | 30.02 | 1,059,837 | -0.40(-1.31%) |
Mar 15, 2007 | 30.34 | 30.68 | 30.29 | 30.42 | 462,653 | +0.09(+0.30%) |
Mar 14, 2007 | 30.61 | 31.19 | 29.43 | 30.33 | 1,014,092 | -0.32(-1.06%) |
Mar 13, 2007 | 31.34 | 31.43 | 30.61 | 30.65 | 759,444 | -0.69(-2.20%) |
Mar 12, 2007 | 31.26 | 31.51 | 31.12 | 31.34 | 399,589 | -0.07(-0.24%) |
Mar 09, 2007 | 31.11 | 31.63 | 31.09 | 31.42 | 476,025 | +0.13(+0.43%) |
Mar 08, 2007 | 31.36 | 31.58 | 31.12 | 31.28 | 575,132 | +0.22(+0.70%) |
Mar 07, 2007 | 31.08 | 31.46 | 30.56 | 31.07 | 531,602 | +0.02(+0.05%) |
Mar 06, 2007 | 30.40 | 31.23 | 30.40 | 31.05 | 441,953 | +0.50(+1.63%) |
Mar 05, 2007 | 30.83 | 31.21 | 29.76 | 30.55 | 974,554 | -0.40(-1.29%) |
Mar 02, 2007 | 31.87 | 32.17 | 30.94 | 30.95 | 682,621 | -1.07(-3.33%) |
Mar 01, 2007 | 31.32 | 32.57 | 31.29 | 32.02 | 821,395 | +0.00(+0.00%) |
Feb 28, 2007 | 31.92 | 32.27 | 31.43 | 32.02 | 656,091 | +0.18(+0.58%) |
Feb 27, 2007 | 32.76 | 32.78 | 31.81 | 31.83 | 825,814 | -1.17(-3.56%) |
Feb 26, 2007 | 33.26 | 33.32 | 32.80 | 33.01 | 642,024 | -0.05(-0.15%) |
Feb 23, 2007 | 33.12 | 33.21 | 32.72 | 33.06 | 635,417 | -0.21(-0.63%) |
Feb 22, 2007 | 33.61 | 33.69 | 33.03 | 33.26 | 512,709 | -0.42(-1.26%) |
Feb 21, 2007 | 33.58 | 33.74 | 33.45 | 33.69 | 359,090 | -0.11(-0.32%) |
Feb 20, 2007 | 33.29 | 33.95 | 32.87 | 33.80 | 269,163 | +0.39(+1.17%) |
Feb 16, 2007 | 33.06 | 33.53 | 32.73 | 33.41 | 351,039 | +0.35(+1.06%) |
Feb 15, 2007 | 33.45 | 33.45 | 32.77 | 33.06 | 485,162 | -0.32(-0.95%) |
Feb 14, 2007 | 33.21 | 33.69 | 33.04 | 33.37 | 554,712 | +0.17(+0.50%) |
Feb 13, 2007 | 32.42 | 33.23 | 32.36 | 33.21 | 524,832 | +0.72(+2.23%) |
Feb 12, 2007 | 32.13 | 32.55 | 31.92 | 32.48 | 376,049 | +0.58(+1.83%) |
Feb 09, 2007 | 32.69 | 32.77 | 31.87 | 31.90 | 656,317 | -0.83(-2.54%) |
Feb 08, 2007 | 32.17 | 32.82 | 31.99 | 32.73 | 535,609 | +0.47(+1.44%) |
Feb 07, 2007 | 32.50 | 32.50 | 32.00 | 32.27 | 653,964 | -0.29(-0.89%) |
Feb 06, 2007 | 31.58 | 32.64 | 31.46 | 32.56 | 673,277 | +1.04(+3.30%) |
Feb 05, 2007 | 32.15 | 32.15 | 31.40 | 31.52 | 628,534 | -0.52(-1.61%) |
Feb 02, 2007 | 31.67 | 32.17 | 31.54 | 32.03 | 526,431 | +0.41(+1.29%) |