Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.81 | 29.97 | 27.78 | 28.30 | 213,799 | +0.64(+2.31%) |
Apr 27, 2007 | 27.50 | 28.02 | 27.31 | 27.66 | 25,950 | +0.02(+0.07%) |
Apr 26, 2007 | 28.61 | 28.64 | 27.64 | 27.64 | 70,390 | -0.80(-2.81%) |
Apr 25, 2007 | 28.26 | 28.90 | 28.26 | 28.44 | 57,668 | +0.36(+1.28%) |
Apr 24, 2007 | 28.10 | 28.70 | 27.79 | 28.08 | 30,678 | +0.15(+0.54%) |
Apr 23, 2007 | 28.17 | 28.50 | 27.85 | 27.93 | 29,320 | -0.40(-1.41%) |
Apr 20, 2007 | 27.35 | 28.80 | 27.35 | 28.33 | 53,980 | +0.86(+3.13%) |
Apr 19, 2007 | 28.73 | 28.74 | 27.42 | 27.47 | 82,953 | -1.38(-4.78%) |
Apr 18, 2007 | 29.24 | 29.86 | 28.38 | 28.85 | 94,949 | +0.43(+1.51%) |
Apr 17, 2007 | 27.57 | 29.12 | 27.54 | 28.42 | 101,767 | +0.82(+2.97%) |
Apr 16, 2007 | 27.77 | 27.99 | 27.52 | 27.60 | 78,099 | +0.02(+0.07%) |
Apr 13, 2007 | 27.67 | 27.77 | 27.10 | 27.58 | 38,030 | -0.15(-0.54%) |
Apr 12, 2007 | 27.08 | 27.73 | 27.08 | 27.73 | 48,018 | +0.52(+1.91%) |
Apr 11, 2007 | 27.12 | 27.53 | 26.95 | 27.21 | 44,155 | +0.18(+0.67%) |
Apr 10, 2007 | 28.00 | 28.00 | 26.66 | 27.03 | 89,192 | -0.96(-3.43%) |
Apr 09, 2007 | 28.52 | 28.52 | 27.40 | 27.99 | 144,461 | -0.52(-1.82%) |
Apr 05, 2007 | 28.37 | 28.95 | 28.37 | 28.51 | 45,800 | -0.03(-0.11%) |
Apr 04, 2007 | 28.41 | 28.65 | 28.16 | 28.54 | 36,517 | +0.05(+0.18%) |
Apr 03, 2007 | 28.96 | 28.96 | 27.99 | 28.49 | 134,210 | -0.46(-1.59%) |
Apr 02, 2007 | 27.90 | 28.99 | 27.90 | 28.95 | 61,086 | +1.09(+3.91%) |
Mar 30, 2007 | 27.88 | 28.50 | 27.67 | 27.86 | 122,782 | -0.04(-0.14%) |
Mar 29, 2007 | 28.57 | 28.89 | 27.78 | 27.90 | 61,358 | -0.58(-2.04%) |
Mar 28, 2007 | 28.75 | 28.75 | 28.05 | 28.48 | 136,169 | -0.39(-1.35%) |
Mar 27, 2007 | 29.22 | 29.22 | 28.37 | 28.87 | 83,980 | -0.33(-1.13%) |
Mar 26, 2007 | 28.74 | 29.25 | 28.27 | 29.20 | 85,607 | +0.49(+1.71%) |
Mar 23, 2007 | 28.64 | 28.88 | 28.34 | 28.71 | 52,642 | +0.22(+0.77%) |
Mar 22, 2007 | 29.06 | 29.20 | 28.13 | 28.49 | 68,941 | -0.53(-1.83%) |
Mar 21, 2007 | 28.10 | 29.02 | 28.04 | 29.02 | 63,821 | +1.06(+3.79%) |
Mar 20, 2007 | 27.68 | 28.38 | 27.56 | 27.96 | 109,730 | +0.32(+1.16%) |
Mar 19, 2007 | 27.50 | 28.36 | 27.34 | 27.64 | 80,997 | +0.26(+0.95%) |
Mar 16, 2007 | 28.58 | 29.89 | 27.20 | 27.38 | 276,586 | -1.21(-4.23%) |
Mar 15, 2007 | 27.69 | 28.66 | 27.51 | 28.59 | 150,812 | +0.85(+3.06%) |
Mar 14, 2007 | 26.46 | 27.89 | 26.38 | 27.74 | 87,250 | +1.21(+4.56%) |
Mar 13, 2007 | 27.68 | 27.68 | 26.50 | 26.53 | 119,506 | -1.15(-4.15%) |
Mar 12, 2007 | 27.50 | 28.13 | 26.87 | 27.68 | 145,941 | +0.43(+1.58%) |
Mar 09, 2007 | 26.79 | 27.49 | 26.74 | 27.25 | 87,693 | +0.71(+2.68%) |
Mar 08, 2007 | 26.53 | 26.99 | 26.30 | 26.54 | 111,857 | +0.24(+0.91%) |
Mar 07, 2007 | 26.82 | 26.84 | 26.22 | 26.30 | 86,211 | -0.47(-1.76%) |
Mar 06, 2007 | 26.48 | 27.00 | 26.00 | 26.77 | 141,332 | +0.87(+3.36%) |
Mar 05, 2007 | 24.94 | 27.37 | 24.91 | 25.90 | 289,811 | +0.97(+3.89%) |
Mar 02, 2007 | 25.90 | 26.45 | 24.89 | 24.93 | 147,338 | -1.02(-3.93%) |
Mar 01, 2007 | 25.59 | 26.04 | 25.00 | 25.95 | 173,486 | -0.17(-0.65%) |
Feb 28, 2007 | 26.32 | 26.60 | 25.70 | 26.12 | 155,757 | -0.08(-0.31%) |
Feb 27, 2007 | 27.08 | 27.33 | 26.20 | 26.20 | 229,865 | -1.70(-6.09%) |
Feb 26, 2007 | 28.67 | 28.97 | 27.55 | 27.90 | 562,413 | +0.01(+0.04%) |
Feb 23, 2007 | 24.60 | 27.90 | 24.53 | 27.89 | 1,319,122 | +5.35(+23.74%) |
Feb 22, 2007 | 22.09 | 22.58 | 21.89 | 22.54 | 61,156 | +0.49(+2.22%) |
Feb 21, 2007 | 21.97 | 22.05 | 21.65 | 22.05 | 42,277 | +0.09(+0.41%) |
Feb 20, 2007 | 21.63 | 22.16 | 21.56 | 21.96 | 114,774 | +0.23(+1.06%) |
Feb 16, 2007 | 20.83 | 21.80 | 20.83 | 21.73 | 56,539 | +0.90(+4.32%) |
Feb 15, 2007 | 20.83 | 20.92 | 20.56 | 20.83 | 94,669 | +0.22(+1.07%) |
Feb 14, 2007 | 21.17 | 21.17 | 20.54 | 20.61 | 38,500 | -0.63(-2.97%) |
Feb 13, 2007 | 21.25 | 21.26 | 21.12 | 21.24 | 35,045 | +0.08(+0.38%) |
Feb 12, 2007 | 21.00 | 21.17 | 21.00 | 21.16 | 42,019 | +0.21(+1.00%) |
Feb 09, 2007 | 21.01 | 21.20 | 20.62 | 20.95 | 40,554 | -0.11(-0.52%) |
Feb 08, 2007 | 21.06 | 21.20 | 20.82 | 21.06 | 16,696 | +0.00(+0.00%) |
Feb 07, 2007 | 21.00 | 21.14 | 20.90 | 21.06 | 43,436 | +0.04(+0.19%) |
Feb 06, 2007 | 21.05 | 21.05 | 20.72 | 21.02 | 56,186 | +0.03(+0.14%) |
Feb 05, 2007 | 21.05 | 21.05 | 20.89 | 20.99 | 37,554 | -0.01(-0.05%) |
Feb 02, 2007 | 20.83 | 21.02 | 20.80 | 21.00 | 36,654 | +0.12(+0.57%) |