Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.72 | 30.74 | 29.97 | 29.97 | 152,829 | -0.75(-2.45%) |
Apr 27, 2007 | 31.67 | 31.67 | 30.71 | 30.73 | 203,012 | -0.94(-2.97%) |
Apr 26, 2007 | 31.12 | 31.78 | 30.93 | 31.67 | 176,445 | -0.25(-0.79%) |
Apr 25, 2007 | 31.75 | 32.06 | 31.67 | 31.92 | 153,098 | +0.22(+0.68%) |
Apr 24, 2007 | 31.83 | 32.02 | 31.70 | 31.70 | 110,295 | -0.04(-0.12%) |
Apr 23, 2007 | 31.81 | 32.01 | 31.71 | 31.74 | 117,272 | -0.07(-0.21%) |
Apr 20, 2007 | 31.76 | 32.05 | 31.73 | 31.81 | 154,708 | +0.39(+1.26%) |
Apr 19, 2007 | 31.56 | 31.75 | 31.33 | 31.41 | 100,500 | -0.28(-0.87%) |
Apr 18, 2007 | 31.53 | 31.94 | 31.53 | 31.69 | 87,484 | +0.04(+0.12%) |
Apr 17, 2007 | 31.73 | 32.01 | 31.59 | 31.65 | 112,844 | -0.11(-0.35%) |
Apr 16, 2007 | 31.33 | 32.01 | 31.33 | 31.76 | 126,933 | +0.62(+1.99%) |
Apr 13, 2007 | 31.24 | 31.24 | 30.84 | 31.14 | 259,099 | -0.12(-0.38%) |
Apr 12, 2007 | 31.20 | 31.41 | 31.07 | 31.26 | 66,418 | +0.07(+0.22%) |
Apr 11, 2007 | 32.13 | 32.13 | 31.07 | 31.20 | 134,313 | -0.31(-0.99%) |
Apr 10, 2007 | 31.55 | 31.78 | 31.32 | 31.51 | 84,130 | -0.04(-0.12%) |
Apr 09, 2007 | 31.89 | 31.98 | 31.47 | 31.55 | 63,332 | -0.34(-1.05%) |
Apr 05, 2007 | 31.86 | 32.01 | 31.78 | 31.88 | 75,408 | +0.06(+0.19%) |
Apr 04, 2007 | 31.79 | 31.93 | 31.65 | 31.82 | 88,423 | +0.09(+0.28%) |
Apr 03, 2007 | 31.13 | 31.89 | 31.09 | 31.73 | 232,397 | +0.72(+2.33%) |
Apr 02, 2007 | 31.14 | 31.18 | 30.83 | 31.01 | 96,072 | -0.13(-0.43%) |
Mar 30, 2007 | 30.98 | 31.60 | 30.98 | 31.14 | 182,885 | +0.24(+0.77%) |
Mar 29, 2007 | 30.97 | 31.08 | 30.59 | 30.91 | 81,446 | +0.13(+0.41%) |
Mar 28, 2007 | 30.95 | 31.09 | 30.57 | 30.78 | 245,681 | -0.27(-0.86%) |
Mar 27, 2007 | 31.11 | 31.18 | 30.90 | 31.05 | 78,092 | -0.06(-0.19%) |
Mar 26, 2007 | 30.93 | 31.25 | 30.68 | 31.11 | 103,183 | +0.13(+0.41%) |
Mar 23, 2007 | 30.96 | 31.06 | 30.68 | 30.98 | 93,254 | +0.02(+0.07%) |
Mar 22, 2007 | 31.15 | 31.15 | 30.71 | 30.96 | 79,299 | -0.08(-0.26%) |
Mar 21, 2007 | 30.15 | 31.29 | 30.15 | 31.04 | 181,812 | +0.98(+3.25%) |
Mar 20, 2007 | 29.92 | 30.06 | 29.48 | 30.06 | 205,830 | +0.05(+0.17%) |
Mar 19, 2007 | 30.03 | 30.08 | 29.86 | 30.01 | 147,865 | +0.13(+0.42%) |
Mar 16, 2007 | 30.26 | 30.25 | 29.65 | 29.89 | 250,512 | -0.37(-1.21%) |
Mar 15, 2007 | 29.86 | 30.39 | 29.85 | 30.25 | 205,830 | +0.40(+1.35%) |
Mar 14, 2007 | 29.81 | 30.01 | 29.41 | 29.85 | 288,216 | -0.03(-0.10%) |
Mar 13, 2007 | 30.72 | 30.56 | 29.82 | 29.88 | 236,960 | -0.84(-2.74%) |
Mar 12, 2007 | 30.73 | 30.94 | 30.57 | 30.72 | 293,449 | -0.16(-0.53%) |
Mar 09, 2007 | 30.97 | 31.06 | 30.69 | 30.88 | 263,795 | +0.13(+0.44%) |
Mar 08, 2007 | 30.68 | 30.75 | 30.35 | 30.75 | 486,667 | +0.34(+1.10%) |
Mar 07, 2007 | 30.37 | 30.65 | 30.01 | 30.41 | 261,380 | -0.03(-0.10%) |
Mar 06, 2007 | 29.81 | 30.56 | 29.33 | 30.44 | 196,572 | +0.88(+2.97%) |
Mar 05, 2007 | 29.71 | 30.35 | 29.57 | 29.57 | 128,140 | -0.42(-1.42%) |
Mar 02, 2007 | 30.52 | 30.67 | 29.96 | 29.99 | 124,652 | -0.53(-1.73%) |
Mar 01, 2007 | 29.92 | 30.76 | 29.68 | 30.52 | 235,109 | +0.22(+0.74%) |
Feb 28, 2007 | 30.48 | 30.56 | 29.15 | 30.30 | 204,354 | -0.26(-0.85%) |
Feb 27, 2007 | 31.04 | 31.37 | 30.27 | 30.56 | 223,273 | -0.81(-2.59%) |
Feb 26, 2007 | 31.15 | 31.47 | 30.77 | 31.37 | 218,529 | +0.29(+0.94%) |
Feb 23, 2007 | 31.06 | 31.13 | 30.59 | 31.08 | 343,766 | +0.02(+0.07%) |
Feb 22, 2007 | 31.30 | 31.47 | 30.80 | 31.06 | 322,834 | +0.18(+0.58%) |
Feb 21, 2007 | 31.59 | 31.59 | 30.75 | 30.88 | 335,179 | -1.10(-3.45%) |
Feb 20, 2007 | 30.88 | 32.27 | 30.41 | 31.98 | 221,663 | +1.05(+3.40%) |
Feb 16, 2007 | 32.07 | 32.07 | 30.42 | 30.93 | 295,864 | -1.13(-3.53%) |
Feb 15, 2007 | 32.32 | 32.32 | 32.06 | 32.06 | 83,593 | -0.21(-0.65%) |
Feb 14, 2007 | 32.08 | 32.53 | 31.91 | 32.27 | 101,957 | +0.27(+0.84%) |
Feb 13, 2007 | 31.96 | 32.07 | 31.77 | 32.00 | 101,927 | +0.17(+0.54%) |
Feb 12, 2007 | 31.85 | 32.16 | 31.74 | 31.83 | 90,517 | +0.01(+0.05%) |
Feb 09, 2007 | 32.08 | 32.23 | 31.66 | 31.82 | 56,891 | -0.31(-0.97%) |
Feb 08, 2007 | 32.20 | 32.29 | 32.05 | 32.13 | 87,082 | -0.17(-0.53%) |
Feb 07, 2007 | 32.40 | 32.40 | 32.07 | 32.30 | 89,229 | -0.06(-0.18%) |
Feb 06, 2007 | 32.22 | 32.55 | 32.11 | 32.36 | 92,717 | +0.23(+0.72%) |
Feb 05, 2007 | 32.06 | 32.40 | 31.55 | 32.13 | 128,409 | +0.03(+0.09%) |
Feb 02, 2007 | 31.97 | 32.44 | 31.88 | 32.10 | 114,320 | +0.20(+0.63%) |