Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.80 | 29.80 | 27.49 | 27.98 | 951,161 | -1.64(-5.52%) |
Apr 27, 2007 | 29.35 | 29.62 | 29.20 | 29.61 | 147,871 | +0.28(+0.94%) |
Apr 26, 2007 | 29.57 | 31.36 | 29.23 | 29.34 | 211,805 | +0.03(+0.11%) |
Apr 25, 2007 | 29.46 | 29.52 | 29.12 | 29.30 | 193,194 | -0.01(-0.03%) |
Apr 24, 2007 | 29.27 | 29.48 | 29.23 | 29.31 | 156,986 | +0.10(+0.35%) |
Apr 23, 2007 | 29.26 | 29.75 | 29.14 | 29.21 | 281,436 | -0.02(-0.05%) |
Apr 20, 2007 | 28.90 | 29.37 | 28.90 | 29.23 | 185,218 | +0.37(+1.29%) |
Apr 19, 2007 | 28.83 | 29.28 | 28.66 | 28.85 | 185,979 | -0.33(-1.14%) |
Apr 18, 2007 | 29.66 | 29.66 | 29.10 | 29.19 | 269,282 | -0.65(-2.17%) |
Apr 17, 2007 | 29.82 | 30.19 | 29.15 | 29.83 | 417,027 | -0.02(-0.05%) |
Apr 16, 2007 | 29.12 | 29.93 | 29.06 | 29.85 | 457,539 | +0.77(+2.63%) |
Apr 13, 2007 | 28.48 | 29.15 | 28.16 | 29.08 | 282,575 | +0.60(+2.11%) |
Apr 12, 2007 | 28.19 | 28.61 | 28.06 | 28.48 | 403,987 | +0.24(+0.87%) |
Apr 11, 2007 | 28.08 | 28.38 | 27.69 | 28.24 | 481,467 | -0.17(-0.61%) |
Apr 10, 2007 | 28.36 | 28.46 | 28.10 | 28.41 | 356,891 | +0.13(+0.47%) |
Apr 09, 2007 | 27.64 | 28.84 | 27.64 | 28.28 | 689,728 | +0.79(+2.87%) |
Apr 05, 2007 | 27.09 | 27.61 | 27.06 | 27.49 | 364,740 | +0.28(+1.05%) |
Apr 04, 2007 | 27.19 | 27.37 | 26.80 | 27.20 | 348,788 | +0.02(+0.06%) |
Apr 03, 2007 | 26.74 | 27.25 | 26.62 | 27.19 | 550,718 | +0.35(+1.29%) |
Apr 02, 2007 | 27.13 | 27.59 | 26.52 | 26.84 | 442,474 | -0.42(-1.54%) |
Mar 30, 2007 | 26.68 | 27.39 | 26.68 | 27.26 | 330,937 | +0.68(+2.56%) |
Mar 29, 2007 | 27.09 | 27.21 | 26.30 | 26.58 | 375,628 | -0.54(-1.98%) |
Mar 28, 2007 | 26.42 | 27.20 | 26.39 | 27.12 | 394,745 | +0.68(+2.57%) |
Mar 27, 2007 | 26.90 | 27.18 | 26.32 | 26.44 | 563,379 | -0.93(-3.41%) |
Mar 26, 2007 | 27.61 | 27.64 | 27.02 | 27.37 | 127,488 | -0.20(-0.72%) |
Mar 23, 2007 | 27.41 | 27.65 | 27.08 | 27.57 | 156,733 | +0.10(+0.37%) |
Mar 22, 2007 | 26.82 | 27.96 | 26.76 | 27.46 | 455,640 | +0.70(+2.63%) |
Mar 21, 2007 | 26.29 | 26.85 | 26.21 | 26.76 | 491,975 | +0.47(+1.80%) |
Mar 20, 2007 | 25.91 | 26.33 | 25.77 | 26.29 | 160,151 | +0.24(+0.94%) |
Mar 19, 2007 | 26.37 | 26.60 | 25.92 | 26.04 | 194,840 | -0.21(-0.81%) |
Mar 16, 2007 | 26.14 | 26.62 | 26.08 | 26.26 | 261,939 | +0.13(+0.51%) |
Mar 15, 2007 | 25.39 | 26.19 | 25.39 | 26.12 | 137,869 | +0.37(+1.44%) |
Mar 14, 2007 | 25.04 | 25.77 | 25.02 | 25.75 | 227,757 | +0.43(+1.72%) |
Mar 13, 2007 | 26.31 | 26.07 | 25.28 | 25.32 | 223,959 | -1.00(-3.78%) |
Mar 12, 2007 | 26.02 | 26.45 | 25.91 | 26.31 | 235,479 | +0.24(+0.94%) |
Mar 09, 2007 | 26.64 | 26.67 | 26.01 | 26.07 | 299,413 | -0.18(-0.69%) |
Mar 08, 2007 | 25.47 | 26.61 | 25.47 | 26.25 | 468,301 | +0.75(+2.94%) |
Mar 07, 2007 | 25.01 | 25.63 | 24.17 | 25.50 | 469,060 | +0.57(+2.28%) |
Mar 06, 2007 | 24.66 | 25.27 | 24.65 | 24.93 | 492,988 | +0.63(+2.60%) |
Mar 05, 2007 | 23.78 | 24.57 | 23.76 | 24.30 | 530,969 | -0.36(-1.47%) |
Mar 02, 2007 | 25.00 | 25.05 | 24.20 | 24.66 | 317,517 | -0.36(-1.45%) |
Mar 01, 2007 | 24.80 | 25.31 | 24.68 | 25.02 | 338,027 | -0.25(-1.00%) |
Feb 28, 2007 | 25.08 | 25.28 | 24.00 | 25.28 | 688,588 | +0.09(+0.38%) |
Feb 27, 2007 | 26.26 | 26.26 | 24.73 | 25.18 | 705,300 | -1.28(-4.84%) |
Feb 26, 2007 | 26.66 | 26.78 | 26.38 | 26.46 | 464,544 | -0.16(-0.59%) |
Feb 23, 2007 | 26.66 | 26.74 | 26.49 | 26.62 | 247,253 | -0.02(-0.06%) |
Feb 22, 2007 | 26.70 | 26.70 | 26.28 | 26.63 | 422,597 | -0.02(-0.06%) |
Feb 21, 2007 | 26.72 | 26.75 | 26.40 | 26.65 | 527,677 | -0.06(-0.21%) |
Feb 20, 2007 | 26.99 | 26.99 | 26.38 | 26.71 | 373,349 | -0.02(-0.06%) |
Feb 16, 2007 | 26.77 | 26.82 | 26.41 | 26.72 | 341,698 | -0.08(-0.29%) |
Feb 15, 2007 | 26.83 | 26.84 | 26.56 | 26.80 | 445,006 | -0.03(-0.12%) |
Feb 14, 2007 | 26.18 | 26.88 | 26.14 | 26.83 | 418,070 | +0.49(+1.86%) |
Feb 13, 2007 | 26.38 | 26.38 | 26.06 | 26.34 | 301,571 | -0.13(-0.48%) |
Feb 12, 2007 | 26.52 | 26.62 | 26.07 | 26.47 | 313,093 | +0.07(+0.27%) |
Feb 09, 2007 | 26.09 | 26.70 | 26.09 | 26.40 | 320,556 | +0.21(+0.81%) |
Feb 08, 2007 | 26.62 | 26.62 | 26.07 | 26.18 | 413,608 | -0.39(-1.46%) |
Feb 07, 2007 | 25.84 | 26.82 | 25.84 | 26.57 | 388,161 | +0.74(+2.87%) |
Feb 06, 2007 | 26.70 | 26.78 | 25.71 | 25.83 | 764,043 | -0.92(-3.45%) |
Feb 05, 2007 | 26.21 | 27.01 | 25.74 | 26.75 | 611,234 | +0.34(+1.29%) |
Feb 02, 2007 | 27.70 | 28.03 | 25.08 | 26.41 | 986,230 | +0.07(+0.27%) |