Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.77 | 34.83 | 34.57 | 34.57 | 5,906 | -0.21(-0.59%) |
Apr 27, 2007 | 34.70 | 34.78 | 34.64 | 34.78 | 4,196 | -0.02(-0.06%) |
Apr 26, 2007 | 34.78 | 34.80 | 34.66 | 34.80 | 10,414 | +0.13(+0.37%) |
Apr 25, 2007 | 34.52 | 34.67 | 34.52 | 34.67 | 10,725 | +0.27(+0.79%) |
Apr 24, 2007 | 34.39 | 34.44 | 34.27 | 34.40 | 5,751 | -0.05(-0.15%) |
Apr 23, 2007 | 34.61 | 34.61 | 34.45 | 34.45 | 8,393 | -0.06(-0.17%) |
Apr 20, 2007 | 34.55 | 34.55 | 34.47 | 34.51 | 3,730 | +0.24(+0.71%) |
Apr 19, 2007 | 34.23 | 34.34 | 34.23 | 34.26 | 8,704 | -0.09(-0.26%) |
Apr 18, 2007 | 34.25 | 34.37 | 34.25 | 34.35 | 5,284 | +0.09(+0.26%) |
Apr 17, 2007 | 34.26 | 34.30 | 34.19 | 34.26 | 9,637 | +0.06(+0.17%) |
Apr 16, 2007 | 34.01 | 34.21 | 34.01 | 34.21 | 17,720 | +0.39(+1.16%) |
Apr 13, 2007 | 33.78 | 33.81 | 33.69 | 33.81 | 18,808 | +0.18(+0.52%) |
Apr 12, 2007 | 33.54 | 33.64 | 33.45 | 33.64 | 7,461 | +0.07(+0.20%) |
Apr 11, 2007 | 33.73 | 33.73 | 33.51 | 33.57 | 9,015 | -0.18(-0.53%) |
Apr 10, 2007 | 33.63 | 33.75 | 33.63 | 33.75 | 6,683 | +0.12(+0.36%) |
Apr 09, 2007 | 33.60 | 33.65 | 33.58 | 33.63 | 30,155 | +0.03(+0.09%) |
Apr 05, 2007 | 33.49 | 33.62 | 33.47 | 33.60 | 5,440 | +0.07(+0.21%) |
Apr 04, 2007 | 33.52 | 33.54 | 33.47 | 33.52 | 6,839 | +0.09(+0.27%) |
Apr 03, 2007 | 33.41 | 33.57 | 33.41 | 33.43 | 25,802 | +0.21(+0.62%) |
Apr 02, 2007 | 33.27 | 33.27 | 33.13 | 33.23 | 19,896 | +0.06(+0.17%) |
Mar 30, 2007 | 33.28 | 33.38 | 32.96 | 33.17 | 22,227 | -0.08(-0.25%) |
Mar 29, 2007 | 33.31 | 33.31 | 33.18 | 33.25 | 9,170 | +0.14(+0.41%) |
Mar 28, 2007 | 33.25 | 33.25 | 33.05 | 33.12 | 26,424 | -0.22(-0.66%) |
Mar 27, 2007 | 33.36 | 33.36 | 33.27 | 33.34 | 12,435 | -0.14(-0.42%) |
Mar 26, 2007 | 33.33 | 33.48 | 33.19 | 33.48 | 21,450 | -0.15(-0.44%) |
Mar 23, 2007 | 33.55 | 33.65 | 33.54 | 33.63 | 19,585 | +0.07(+0.22%) |
Mar 22, 2007 | 33.58 | 33.64 | 33.52 | 33.55 | 12,590 | +0.13(+0.39%) |
Mar 21, 2007 | 33.00 | 33.42 | 32.99 | 33.42 | 26,269 | +0.42(+1.29%) |
Mar 20, 2007 | 32.77 | 33.00 | 32.76 | 33.00 | 7,150 | +0.27(+0.83%) |
Mar 19, 2007 | 32.55 | 32.76 | 32.54 | 32.73 | 9,481 | +0.32(+0.97%) |
Mar 16, 2007 | 32.54 | 32.65 | 32.35 | 32.41 | 13,834 | -0.15(-0.45%) |
Mar 15, 2007 | 32.44 | 32.62 | 32.44 | 32.56 | 7,616 | +0.16(+0.50%) |
Mar 14, 2007 | 32.42 | 32.42 | 32.05 | 32.40 | 15,699 | +0.13(+0.40%) |
Mar 13, 2007 | 32.71 | 32.77 | 32.27 | 32.27 | 16,787 | -0.56(-1.70%) |
Mar 12, 2007 | 32.79 | 32.89 | 32.72 | 32.83 | 10,103 | -0.01(-0.02%) |
Mar 09, 2007 | 32.84 | 32.90 | 32.73 | 32.84 | 7,927 | +0.06(+0.18%) |
Mar 08, 2007 | 32.82 | 32.86 | 32.78 | 32.78 | 14,144 | +0.24(+0.73%) |
Mar 07, 2007 | 32.60 | 32.72 | 32.54 | 32.54 | 20,828 | -0.10(-0.32%) |
Mar 06, 2007 | 32.46 | 32.68 | 32.36 | 32.64 | 16,631 | +0.48(+1.48%) |
Mar 05, 2007 | 32.37 | 32.53 | 32.17 | 32.17 | 30,155 | -0.29(-0.89%) |
Mar 02, 2007 | 32.80 | 32.81 | 32.46 | 32.46 | 16,010 | -0.40(-1.21%) |
Mar 01, 2007 | 32.54 | 32.96 | 32.54 | 32.86 | 29,377 | -0.08(-0.23%) |
Feb 28, 2007 | 32.86 | 33.18 | 32.81 | 32.93 | 181,241 | +0.08(+0.23%) |
Feb 27, 2007 | 33.66 | 33.66 | 32.75 | 32.86 | 67,771 | -0.98(-2.91%) |
Feb 26, 2007 | 33.99 | 33.99 | 33.81 | 33.84 | 34,351 | +0.08(+0.22%) |
Feb 23, 2007 | 33.87 | 33.87 | 33.67 | 33.76 | 13,834 | -0.08(-0.22%) |
Feb 22, 2007 | 33.88 | 33.88 | 33.77 | 33.84 | 8,393 | -0.03(-0.08%) |
Feb 21, 2007 | 33.88 | 33.94 | 33.81 | 33.87 | 23,004 | -0.10(-0.30%) |
Feb 20, 2007 | 33.85 | 34.01 | 33.82 | 33.97 | 60,154 | +0.07(+0.21%) |
Feb 16, 2007 | 33.91 | 33.91 | 33.85 | 33.90 | 11,191 | -0.03(-0.09%) |
Feb 15, 2007 | 33.92 | 33.96 | 33.90 | 33.93 | 170,827 | -0.03(-0.09%) |
Feb 14, 2007 | 33.79 | 33.99 | 33.79 | 33.96 | 9,170 | +0.22(+0.65%) |
Feb 13, 2007 | 33.60 | 33.74 | 33.60 | 33.74 | 14,922 | +0.26(+0.77%) |
Feb 12, 2007 | 33.56 | 33.56 | 33.44 | 33.49 | 17,642 | -0.07(-0.21%) |
Feb 09, 2007 | 33.74 | 33.74 | 33.45 | 33.56 | 59,066 | -0.12(-0.34%) |
Feb 08, 2007 | 33.65 | 33.67 | 33.54 | 33.67 | 36,061 | -0.02(-0.06%) |
Feb 07, 2007 | 33.77 | 33.78 | 33.64 | 33.69 | 19,274 | -0.05(-0.13%) |
Feb 06, 2007 | 33.78 | 33.78 | 33.69 | 33.74 | 23,004 | +0.04(+0.12%) |
Feb 05, 2007 | 33.69 | 33.74 | 33.60 | 33.70 | 24,714 | -0.03(-0.08%) |
Feb 02, 2007 | 33.65 | 33.72 | 33.61 | 33.72 | 9,481 | +0.05(+0.15%) |