Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.74 | 30.74 | 30.10 | 30.13 | 96,713 | -0.62(-2.00%) |
Apr 27, 2007 | 30.74 | 30.83 | 30.58 | 30.74 | 163,041 | -0.21(-0.68%) |
Apr 26, 2007 | 31.13 | 31.18 | 30.33 | 30.95 | 196,101 | +0.13(+0.42%) |
Apr 25, 2007 | 30.47 | 30.87 | 30.41 | 30.82 | 815,751 | +0.74(+2.47%) |
Apr 24, 2007 | 29.91 | 30.13 | 29.65 | 30.08 | 115,773 | +0.28(+0.96%) |
Apr 23, 2007 | 30.06 | 30.06 | 29.77 | 29.79 | 38,772 | -0.25(-0.83%) |
Apr 20, 2007 | 30.34 | 30.46 | 29.87 | 30.04 | 164,892 | -0.08(-0.27%) |
Apr 19, 2007 | 29.91 | 30.23 | 29.91 | 30.13 | 113,922 | -0.06(-0.21%) |
Apr 18, 2007 | 29.98 | 30.35 | 29.85 | 30.19 | 142,674 | +0.18(+0.59%) |
Apr 17, 2007 | 30.09 | 30.15 | 29.96 | 30.01 | 63,604 | -0.08(-0.25%) |
Apr 16, 2007 | 30.03 | 30.13 | 29.97 | 30.09 | 31,039 | +0.17(+0.58%) |
Apr 13, 2007 | 29.74 | 30.00 | 29.57 | 29.91 | 85,496 | +0.13(+0.43%) |
Apr 12, 2007 | 29.51 | 29.80 | 29.38 | 29.79 | 262,696 | +0.06(+0.22%) |
Apr 11, 2007 | 30.14 | 30.23 | 29.72 | 29.72 | 242,438 | -0.39(-1.28%) |
Apr 10, 2007 | 30.02 | 30.11 | 30.00 | 30.11 | 18,297 | +0.13(+0.43%) |
Apr 09, 2007 | 30.29 | 30.29 | 29.95 | 29.98 | 36,640 | -0.17(-0.55%) |
Apr 05, 2007 | 29.91 | 30.17 | 29.91 | 30.14 | 46,832 | +0.23(+0.77%) |
Apr 04, 2007 | 29.97 | 29.97 | 29.83 | 29.91 | 44,327 | +0.06(+0.22%) |
Apr 03, 2007 | 29.58 | 29.97 | 29.55 | 29.85 | 435,648 | +0.39(+1.31%) |
Apr 02, 2007 | 29.53 | 29.53 | 29.25 | 29.46 | 62,297 | +0.06(+0.22%) |
Mar 30, 2007 | 29.30 | 29.45 | 29.15 | 29.40 | 34,742 | +0.23(+0.79%) |
Mar 29, 2007 | 29.69 | 29.69 | 28.92 | 29.17 | 143,546 | -0.28(-0.97%) |
Mar 28, 2007 | 29.42 | 29.66 | 29.39 | 29.45 | 94,100 | -0.21(-0.71%) |
Mar 27, 2007 | 29.68 | 29.77 | 29.57 | 29.67 | 61,208 | -0.14(-0.46%) |
Mar 26, 2007 | 29.66 | 29.82 | 29.38 | 29.80 | 81,248 | +0.11(+0.37%) |
Mar 23, 2007 | 29.68 | 29.80 | 29.66 | 29.69 | 166,962 | -0.03(-0.09%) |
Mar 22, 2007 | 29.98 | 29.98 | 29.66 | 29.72 | 99,110 | -0.37(-1.22%) |
Mar 21, 2007 | 29.71 | 30.11 | 29.56 | 30.09 | 113,704 | +0.35(+1.17%) |
Mar 20, 2007 | 29.42 | 29.80 | 29.39 | 29.74 | 62,842 | +0.26(+0.87%) |
Mar 19, 2007 | 29.57 | 29.80 | 29.43 | 29.48 | 40,406 | +0.01(+0.03%) |
Mar 16, 2007 | 29.55 | 29.73 | 29.36 | 29.47 | 158,031 | -0.16(-0.53%) |
Mar 15, 2007 | 29.55 | 29.65 | 29.41 | 29.63 | 91,595 | +0.09(+0.31%) |
Mar 14, 2007 | 29.21 | 29.54 | 28.94 | 29.54 | 1,363,144 | +0.52(+1.80%) |
Mar 13, 2007 | 29.66 | 29.69 | 29.01 | 29.01 | 77,327 | -0.64(-2.17%) |
Mar 12, 2007 | 29.60 | 29.78 | 29.43 | 29.66 | 50,644 | +0.18(+0.62%) |
Mar 09, 2007 | 29.80 | 29.81 | 29.23 | 29.47 | 95,951 | +0.03(+0.09%) |
Mar 08, 2007 | 29.67 | 29.79 | 29.44 | 29.45 | 35,941 | +0.09(+0.31%) |
Mar 07, 2007 | 29.31 | 29.52 | 29.22 | 29.35 | 62,624 | -0.11(-0.37%) |
Mar 06, 2007 | 29.32 | 29.55 | 29.27 | 29.46 | 105,318 | +0.62(+2.16%) |
Mar 05, 2007 | 28.69 | 29.38 | 28.69 | 28.84 | 141,803 | -0.42(-1.44%) |
Mar 02, 2007 | 29.96 | 29.96 | 29.26 | 29.26 | 160,427 | -0.73(-2.45%) |
Mar 01, 2007 | 29.47 | 30.22 | 29.41 | 30.00 | 83,289 | -0.26(-0.85%) |
Feb 28, 2007 | 30.12 | 30.43 | 29.81 | 30.25 | 128,843 | +0.23(+0.76%) |
Feb 27, 2007 | 30.57 | 30.99 | 29.77 | 30.02 | 1,085,527 | -1.40(-4.44%) |
Feb 26, 2007 | 31.68 | 31.68 | 31.25 | 31.42 | 177,801 | -0.04(-0.12%) |
Feb 23, 2007 | 31.36 | 31.56 | 31.36 | 31.46 | 27,336 | +0.02(+0.06%) |
Feb 22, 2007 | 31.36 | 31.54 | 31.28 | 31.44 | 42,584 | +0.25(+0.79%) |
Feb 21, 2007 | 31.16 | 31.30 | 31.07 | 31.19 | 116,427 | -0.15(-0.47%) |
Feb 20, 2007 | 31.03 | 31.38 | 30.91 | 31.34 | 168,813 | +0.20(+0.65%) |
Feb 16, 2007 | 30.80 | 31.14 | 30.69 | 31.14 | 29,515 | +0.21(+0.68%) |
Feb 15, 2007 | 30.75 | 30.96 | 30.75 | 30.92 | 31,802 | +0.33(+1.08%) |
Feb 14, 2007 | 30.29 | 30.73 | 30.23 | 30.59 | 66,273 | +0.50(+1.65%) |
Feb 13, 2007 | 30.03 | 30.19 | 29.92 | 30.10 | 407,686 | +0.04(+0.12%) |
Feb 12, 2007 | 30.22 | 30.28 | 29.90 | 30.06 | 492,897 | -0.15(-0.49%) |
Feb 09, 2007 | 30.99 | 31.01 | 30.12 | 30.21 | 606,422 | -0.60(-1.94%) |
Feb 08, 2007 | 30.41 | 30.81 | 30.34 | 30.80 | 173,388 | +0.25(+0.81%) |
Feb 07, 2007 | 30.53 | 30.59 | 30.29 | 30.56 | 157,160 | +0.62(+2.09%) |
Feb 06, 2007 | 29.85 | 30.00 | 29.55 | 29.93 | 429,004 | +0.08(+0.28%) |
Feb 05, 2007 | 29.79 | 29.93 | 29.75 | 29.85 | 35,396 | +0.15(+0.49%) |
Feb 02, 2007 | 29.42 | 29.72 | 29.36 | 29.70 | 42,693 | +0.33(+1.13%) |