Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.90 | 30.90 | 30.63 | 30.87 | 1,731 | -0.19(-0.60%) |
Apr 27, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 195 | +0.00(+0.00%) |
Apr 25, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 1,894 | +0.36(+1.19%) |
Apr 20, 2007 | 30.69 | 30.69 | 30.69 | 30.69 | 312 | -0.39(-1.26%) |
Apr 19, 2007 | 31.08 | 31.12 | 31.08 | 31.08 | 468 | +0.02(+0.06%) |
Apr 18, 2007 | 31.11 | 31.90 | 31.06 | 31.06 | 2,186 | +0.05(+0.16%) |
Apr 17, 2007 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 31.37 | 31.37 | 31.01 | 31.01 | 312 | -0.35(-1.12%) |
Apr 13, 2007 | 31.17 | 31.37 | 31.17 | 31.36 | 1,107 | +0.55(+1.79%) |
Apr 12, 2007 | 30.42 | 30.81 | 30.12 | 30.81 | 1,093 | +0.01(+0.04%) |
Apr 11, 2007 | 30.74 | 30.80 | 30.74 | 30.80 | 1,049 | +0.06(+0.21%) |
Apr 10, 2007 | 30.74 | 30.74 | 30.74 | 30.74 | 312 | -0.03(-0.10%) |
Apr 09, 2007 | 31.27 | 31.31 | 30.77 | 30.77 | 1,435 | -0.61(-1.94%) |
Apr 05, 2007 | 31.40 | 31.40 | 31.38 | 31.38 | 312 | -0.11(-0.35%) |
Apr 04, 2007 | 31.42 | 31.76 | 31.42 | 31.49 | 1,699 | +0.11(+0.35%) |
Apr 03, 2007 | 31.73 | 31.73 | 31.38 | 31.38 | 2,678 | -0.35(-1.11%) |
Apr 02, 2007 | 31.73 | 31.73 | 31.73 | 31.73 | 470 | -0.50(-1.55%) |
Mar 30, 2007 | 31.88 | 32.29 | 31.81 | 32.23 | 1,093 | -0.13(-0.42%) |
Mar 29, 2007 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 32.36 | 32.37 | 32.36 | 32.36 | 1,405 | +0.13(+0.42%) |
Mar 26, 2007 | 32.68 | 32.72 | 32.10 | 32.23 | 3,154 | -0.44(-1.33%) |
Mar 23, 2007 | 32.80 | 32.80 | 32.66 | 32.66 | 312 | -0.31(-0.95%) |
Mar 22, 2007 | 32.98 | 32.98 | 32.98 | 32.98 | 466 | +0.18(+0.55%) |
Mar 21, 2007 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 32.80 | 32.80 | 32.80 | 32.80 | 382 | +0.01(+0.02%) |
Mar 19, 2007 | 32.67 | 32.79 | 32.67 | 32.79 | 446 | +0.08(+0.24%) |
Mar 16, 2007 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 32.83 | 32.83 | 32.72 | 32.72 | 312 | -0.35(-1.07%) |
Mar 14, 2007 | 33.03 | 33.07 | 33.03 | 33.07 | 4,216 | -0.09(-0.27%) |
Mar 13, 2007 | 33.58 | 33.58 | 33.16 | 33.16 | 2,033 | -0.46(-1.37%) |
Mar 12, 2007 | 32.46 | 34.10 | 32.46 | 33.62 | 18,059 | +0.73(+2.22%) |
Mar 09, 2007 | 32.17 | 32.89 | 32.17 | 32.89 | 4,528 | +0.77(+2.41%) |
Mar 08, 2007 | 32.17 | 32.17 | 32.11 | 32.11 | 312 | -0.06(-0.18%) |
Mar 07, 2007 | 31.93 | 32.17 | 31.70 | 32.17 | 2,582 | +0.24(+0.74%) |
Mar 06, 2007 | 32.18 | 32.18 | 31.56 | 31.93 | 5,960 | -0.65(-1.98%) |
Mar 05, 2007 | 32.82 | 32.82 | 32.58 | 32.58 | 1,249 | +0.19(+0.59%) |
Mar 02, 2007 | 32.24 | 32.41 | 32.02 | 32.39 | 4,684 | +0.40(+1.24%) |
Mar 01, 2007 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 31.90 | 31.99 | 31.47 | 31.99 | 858 | -0.03(-0.08%) |
Feb 27, 2007 | 32.02 | 32.02 | 32.02 | 32.02 | 858 | -0.51(-1.57%) |
Feb 26, 2007 | 32.53 | 32.54 | 32.53 | 32.53 | 2,159 | -0.03(-0.10%) |
Feb 23, 2007 | 32.56 | 32.94 | 32.53 | 32.56 | 5,934 | +0.75(+2.36%) |
Feb 22, 2007 | 31.46 | 32.15 | 31.46 | 31.81 | 1,405 | -0.09(-0.28%) |
Feb 21, 2007 | 33.30 | 33.30 | 31.87 | 31.90 | 15,828 | -1.73(-5.14%) |
Feb 20, 2007 | 33.37 | 33.84 | 33.32 | 33.63 | 2,659 | -0.44(-1.28%) |
Feb 16, 2007 | 34.19 | 34.19 | 34.07 | 34.07 | 624 | -0.13(-0.37%) |
Feb 15, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 33.94 | 34.19 | 33.94 | 34.19 | 1,249 | +0.26(+0.75%) |
Feb 12, 2007 | 33.94 | 34.13 | 33.94 | 33.94 | 758 | -0.26(-0.75%) |
Feb 09, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 33.68 | 34.23 | 33.67 | 34.19 | 2,186 | -0.45(-1.29%) |
Feb 07, 2007 | 34.64 | 34.64 | 34.64 | 34.64 | 2,186 | +0.72(+2.13%) |
Feb 06, 2007 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 33.62 | 33.92 | 33.62 | 33.92 | 1,061 | +0.29(+0.88%) |
Feb 02, 2007 | 33.62 | 33.80 | 33.62 | 33.62 | 2,375 | -0.01(-0.02%) |