Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.21 | 32.31 | 31.56 | 31.61 | 96,327 | -1.83(-5.46%) |
Apr 27, 2007 | 33.21 | 33.50 | 33.06 | 33.43 | 32,887 | -0.67(-1.96%) |
Apr 26, 2007 | 33.71 | 34.48 | 33.56 | 34.10 | 20,487 | +0.55(+1.63%) |
Apr 25, 2007 | 33.27 | 33.59 | 33.21 | 33.55 | 46,186 | +0.12(+0.37%) |
Apr 24, 2007 | 33.33 | 33.53 | 32.84 | 33.43 | 39,537 | -1.11(-3.21%) |
Apr 23, 2007 | 34.64 | 34.97 | 34.50 | 34.54 | 36,482 | -0.15(-0.43%) |
Apr 20, 2007 | 34.12 | 34.69 | 34.11 | 34.69 | 98,304 | +2.25(+6.93%) |
Apr 19, 2007 | 32.30 | 32.47 | 32.25 | 32.44 | 21,206 | -0.08(-0.26%) |
Apr 18, 2007 | 32.32 | 32.69 | 32.20 | 32.52 | 38,638 | +0.38(+1.19%) |
Apr 17, 2007 | 32.50 | 33.01 | 31.91 | 32.14 | 125,440 | -0.60(-1.84%) |
Apr 16, 2007 | 32.64 | 32.74 | 32.45 | 32.74 | 72,245 | +0.26(+0.79%) |
Apr 13, 2007 | 32.88 | 33.00 | 32.48 | 32.48 | 177,378 | -0.56(-1.70%) |
Apr 12, 2007 | 32.55 | 33.35 | 32.55 | 33.05 | 138,919 | +3.11(+10.37%) |
Apr 11, 2007 | 29.76 | 30.33 | 29.76 | 29.94 | 26,418 | -0.05(-0.17%) |
Apr 10, 2007 | 30.33 | 30.44 | 29.94 | 29.99 | 32,887 | -0.17(-0.57%) |
Apr 09, 2007 | 30.55 | 30.55 | 30.16 | 30.16 | 34,145 | -0.15(-0.50%) |
Apr 05, 2007 | 29.94 | 30.41 | 29.93 | 30.31 | 40,435 | +0.39(+1.30%) |
Apr 04, 2007 | 29.96 | 30.05 | 29.77 | 29.93 | 22,284 | +0.38(+1.28%) |
Apr 03, 2007 | 29.16 | 29.63 | 29.16 | 29.55 | 22,104 | +0.70(+2.43%) |
Apr 02, 2007 | 28.78 | 28.91 | 28.66 | 28.85 | 35,763 | -0.11(-0.37%) |
Mar 30, 2007 | 29.35 | 29.35 | 28.51 | 28.95 | 29,652 | -0.34(-1.18%) |
Mar 29, 2007 | 29.13 | 29.39 | 28.72 | 29.30 | 81,590 | +0.75(+2.63%) |
Mar 28, 2007 | 28.59 | 28.71 | 28.29 | 28.55 | 54,992 | +0.00(+0.00%) |
Mar 27, 2007 | 28.76 | 28.76 | 28.51 | 28.55 | 18,330 | -0.40(-1.38%) |
Mar 26, 2007 | 28.85 | 29.11 | 28.74 | 28.95 | 40,435 | +0.11(+0.39%) |
Mar 23, 2007 | 29.00 | 29.21 | 28.66 | 28.83 | 34,684 | -0.18(-0.63%) |
Mar 22, 2007 | 28.91 | 29.31 | 28.80 | 29.02 | 42,772 | -0.47(-1.60%) |
Mar 21, 2007 | 28.93 | 29.71 | 28.65 | 29.49 | 182,410 | +1.74(+6.26%) |
Mar 20, 2007 | 27.43 | 27.82 | 27.40 | 27.76 | 15,455 | +0.11(+0.38%) |
Mar 19, 2007 | 27.08 | 27.68 | 27.08 | 27.65 | 43,850 | +0.72(+2.67%) |
Mar 16, 2007 | 26.93 | 26.99 | 26.71 | 26.93 | 15,455 | -0.19(-0.70%) |
Mar 15, 2007 | 27.01 | 27.12 | 26.98 | 27.12 | 37,740 | +0.64(+2.42%) |
Mar 14, 2007 | 26.68 | 26.71 | 26.15 | 26.48 | 65,416 | +0.05(+0.19%) |
Mar 13, 2007 | 27.11 | 27.04 | 26.29 | 26.43 | 41,154 | -0.68(-2.50%) |
Mar 12, 2007 | 26.88 | 27.17 | 26.74 | 27.11 | 26,777 | +0.70(+2.63%) |
Mar 09, 2007 | 26.71 | 26.78 | 26.41 | 26.41 | 20,667 | -0.43(-1.62%) |
Mar 08, 2007 | 26.93 | 27.09 | 26.79 | 26.85 | 47,444 | -0.06(-0.21%) |
Mar 07, 2007 | 26.49 | 27.05 | 26.46 | 26.90 | 53,555 | +0.33(+1.26%) |
Mar 06, 2007 | 25.46 | 26.59 | 25.71 | 26.57 | 61,462 | +1.60(+6.42%) |
Mar 05, 2007 | 25.22 | 25.31 | 24.79 | 24.97 | 104,054 | -1.66(-6.25%) |
Mar 02, 2007 | 26.88 | 26.96 | 26.48 | 26.63 | 37,021 | -0.72(-2.62%) |
Mar 01, 2007 | 27.54 | 27.54 | 26.98 | 27.35 | 58,946 | -0.72(-2.58%) |
Feb 28, 2007 | 27.82 | 28.58 | 27.05 | 28.07 | 71,526 | +1.30(+4.86%) |
Feb 27, 2007 | 26.44 | 28.38 | 26.43 | 26.77 | 117,713 | -2.55(-8.71%) |
Feb 26, 2007 | 29.32 | 29.49 | 29.21 | 29.32 | 71,167 | +0.39(+1.35%) |
Feb 23, 2007 | 29.10 | 29.13 | 28.80 | 28.93 | 16,354 | +0.17(+0.58%) |
Feb 22, 2007 | 29.14 | 29.14 | 28.71 | 28.77 | 33,247 | -0.40(-1.35%) |
Feb 21, 2007 | 28.96 | 29.18 | 28.80 | 29.16 | 45,647 | +0.96(+3.39%) |
Feb 20, 2007 | 28.16 | 28.21 | 27.97 | 28.21 | 34,864 | +0.07(+0.24%) |
Feb 16, 2007 | 28.22 | 28.38 | 28.01 | 28.14 | 44,748 | +0.20(+0.72%) |
Feb 15, 2007 | 27.99 | 28.09 | 27.86 | 27.94 | 51,757 | +0.24(+0.88%) |
Feb 14, 2007 | 27.38 | 27.76 | 27.38 | 27.69 | 67,321 | +0.42(+1.53%) |
Feb 13, 2007 | 27.10 | 27.49 | 27.05 | 27.28 | 18,151 | +0.15(+0.55%) |
Feb 12, 2007 | 27.25 | 27.25 | 26.85 | 27.13 | 37,919 | +0.08(+0.31%) |
Feb 09, 2007 | 27.59 | 27.60 | 26.99 | 27.04 | 30,910 | -0.72(-2.61%) |
Feb 08, 2007 | 27.40 | 27.91 | 27.33 | 27.77 | 25,878 | +0.45(+1.63%) |
Feb 07, 2007 | 27.64 | 27.64 | 27.32 | 27.32 | 16,354 | -0.32(-1.15%) |
Feb 06, 2007 | 27.31 | 27.74 | 27.28 | 27.64 | 54,273 | +0.82(+3.05%) |
Feb 05, 2007 | 27.14 | 27.54 | 26.82 | 26.82 | 134,246 | -0.40(-1.47%) |
Feb 02, 2007 | 27.15 | 27.27 | 26.99 | 27.22 | 28,215 | -0.14(-0.53%) |