Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.85 | 30.85 | 29.19 | 29.48 | 37,900 | -1.07(-3.50%) |
Apr 27, 2007 | 29.91 | 30.80 | 29.71 | 30.55 | 40,700 | +0.61(+2.04%) |
Apr 26, 2007 | 30.72 | 30.72 | 29.73 | 29.94 | 46,100 | -0.76(-2.48%) |
Apr 25, 2007 | 28.45 | 30.85 | 28.45 | 30.70 | 114,200 | +2.85(+10.23%) |
Apr 24, 2007 | 28.10 | 28.30 | 27.81 | 27.85 | 79,400 | -0.11(-0.39%) |
Apr 23, 2007 | 27.35 | 28.10 | 27.35 | 27.96 | 26,300 | +0.66(+2.42%) |
Apr 20, 2007 | 27.50 | 27.60 | 27.19 | 27.30 | 22,400 | +0.00(+0.00%) |
Apr 19, 2007 | 27.80 | 27.80 | 27.11 | 27.30 | 16,800 | -0.55(-1.97%) |
Apr 18, 2007 | 27.50 | 28.40 | 26.75 | 27.85 | 116,400 | -0.20(-0.71%) |
Apr 17, 2007 | 29.15 | 29.45 | 27.69 | 28.05 | 47,000 | -1.25(-4.27%) |
Apr 16, 2007 | 28.00 | 29.34 | 27.50 | 29.30 | 34,700 | +1.15(+4.09%) |
Apr 13, 2007 | 28.16 | 28.28 | 28.07 | 28.15 | 31,700 | +0.00(+0.00%) |
Apr 12, 2007 | 28.40 | 28.40 | 28.15 | 28.15 | 42,800 | -0.29(-1.02%) |
Apr 11, 2007 | 28.70 | 28.94 | 28.43 | 28.44 | 130,400 | -0.44(-1.52%) |
Apr 10, 2007 | 28.70 | 28.89 | 28.17 | 28.88 | 57,200 | +0.03(+0.10%) |
Apr 09, 2007 | 29.09 | 29.69 | 28.78 | 28.85 | 47,800 | +0.00(+0.00%) |
Apr 05, 2007 | 29.00 | 30.00 | 28.00 | 28.85 | 175,100 | -0.15(-0.52%) |
Apr 04, 2007 | 27.00 | 29.00 | 27.00 | 29.00 | 600,800 | +7.62(+35.64%) |
Apr 03, 2007 | 21.32 | 21.55 | 21.20 | 21.38 | 42,400 | -0.10(-0.47%) |
Apr 02, 2007 | 21.70 | 21.73 | 21.35 | 21.48 | 29,200 | -0.47(-2.14%) |
Mar 30, 2007 | 21.50 | 21.95 | 21.25 | 21.95 | 47,900 | +0.42(+1.95%) |
Mar 29, 2007 | 21.50 | 21.60 | 21.50 | 21.53 | 14,000 | +0.13(+0.61%) |
Mar 28, 2007 | 21.55 | 21.60 | 21.24 | 21.40 | 21,600 | +0.00(+0.00%) |
Mar 27, 2007 | 21.75 | 21.75 | 21.15 | 21.40 | 27,100 | -0.15(-0.70%) |
Mar 26, 2007 | 21.90 | 21.90 | 21.43 | 21.55 | 105,400 | +0.10(+0.47%) |
Mar 23, 2007 | 21.00 | 21.45 | 20.81 | 21.45 | 28,900 | +0.65(+3.12%) |
Mar 22, 2007 | 20.12 | 21.34 | 20.10 | 20.80 | 59,900 | +0.80(+4.00%) |
Mar 21, 2007 | 20.00 | 20.29 | 19.86 | 20.00 | 20,800 | +0.01(+0.05%) |
Mar 20, 2007 | 20.00 | 20.03 | 19.90 | 19.99 | 18,600 | -0.04(-0.20%) |
Mar 19, 2007 | 20.01 | 20.12 | 19.90 | 20.03 | 14,900 | +0.03(+0.15%) |
Mar 16, 2007 | 20.25 | 20.80 | 19.94 | 20.00 | 49,000 | +0.11(+0.55%) |
Mar 15, 2007 | 19.84 | 20.00 | 19.84 | 19.89 | 12,300 | +0.15(+0.76%) |
Mar 14, 2007 | 19.80 | 19.84 | 19.66 | 19.74 | 16,500 | +0.00(+0.00%) |
Mar 13, 2007 | 19.90 | 19.95 | 19.69 | 19.74 | 9,400 | -0.16(-0.80%) |
Mar 12, 2007 | 19.92 | 19.94 | 19.81 | 19.90 | 28,200 | -0.04(-0.20%) |
Mar 09, 2007 | 19.91 | 20.00 | 19.91 | 19.94 | 10,500 | -0.02(-0.10%) |
Mar 08, 2007 | 20.00 | 20.03 | 19.95 | 19.96 | 33,800 | -0.05(-0.25%) |
Mar 07, 2007 | 20.24 | 20.50 | 19.90 | 20.01 | 21,000 | -0.14(-0.69%) |
Mar 06, 2007 | 20.50 | 20.65 | 19.90 | 20.15 | 59,100 | -0.19(-0.93%) |
Mar 05, 2007 | 20.76 | 21.04 | 20.10 | 20.34 | 79,100 | -0.35(-1.69%) |
Mar 02, 2007 | 21.30 | 21.69 | 20.65 | 20.69 | 75,600 | -0.59(-2.77%) |
Mar 01, 2007 | 21.55 | 21.64 | 21.25 | 21.28 | 29,100 | -0.41(-1.89%) |
Feb 28, 2007 | 21.62 | 21.78 | 21.09 | 21.69 | 38,300 | -0.05(-0.23%) |
Feb 27, 2007 | 21.66 | 21.90 | 21.54 | 21.74 | 47,800 | -0.07(-0.32%) |
Feb 26, 2007 | 21.66 | 21.81 | 21.48 | 21.81 | 31,300 | +0.11(+0.51%) |
Feb 23, 2007 | 21.78 | 21.78 | 21.48 | 21.70 | 24,600 | +0.00(+0.00%) |
Feb 22, 2007 | 21.20 | 21.82 | 20.86 | 21.70 | 23,600 | +0.61(+2.89%) |
Feb 21, 2007 | 21.60 | 22.00 | 20.90 | 21.09 | 50,100 | -0.48(-2.23%) |
Feb 20, 2007 | 22.00 | 22.30 | 21.20 | 21.57 | 32,000 | -0.53(-2.40%) |
Feb 16, 2007 | 21.27 | 22.20 | 21.10 | 22.10 | 37,900 | +0.83(+3.90%) |
Feb 15, 2007 | 21.45 | 21.45 | 20.51 | 21.27 | 19,100 | -0.10(-0.47%) |
Feb 14, 2007 | 21.75 | 21.90 | 21.10 | 21.37 | 26,100 | -0.54(-2.46%) |
Feb 13, 2007 | 20.30 | 21.98 | 20.20 | 21.91 | 64,098 | +1.61(+7.93%) |
Feb 12, 2007 | 21.25 | 21.45 | 20.00 | 20.30 | 34,400 | -1.10(-5.14%) |
Feb 09, 2007 | 21.14 | 22.00 | 21.00 | 21.40 | 57,900 | +0.40(+1.90%) |
Feb 08, 2007 | 21.02 | 21.10 | 20.75 | 21.00 | 41,600 | +0.00(+0.00%) |
Feb 07, 2007 | 21.35 | 21.46 | 20.82 | 21.00 | 160,400 | -0.37(-1.73%) |
Feb 06, 2007 | 21.40 | 21.70 | 21.19 | 21.37 | 61,600 | +0.12(+0.56%) |
Feb 05, 2007 | 21.11 | 21.30 | 21.00 | 21.25 | 15,300 | +0.25(+1.19%) |
Feb 02, 2007 | 21.00 | 21.00 | 20.02 | 21.00 | 14,800 | -0.05(-0.24%) |