Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.80 | 63.00 | 58.80 | 59.20 | 36,096 | -4.00(-6.33%) |
Apr 27, 2007 | 63.60 | 64.20 | 62.60 | 63.20 | 21,701 | -1.00(-1.56%) |
Apr 26, 2007 | 65.60 | 65.62 | 63.40 | 64.20 | 30,861 | -1.40(-2.13%) |
Apr 25, 2007 | 68.60 | 68.80 | 65.40 | 65.60 | 37,538 | -2.40(-3.53%) |
Apr 24, 2007 | 70.00 | 70.40 | 67.00 | 68.00 | 45,765 | -1.20(-1.73%) |
Apr 23, 2007 | 67.00 | 69.60 | 66.00 | 69.20 | 74,999 | +2.20(+3.28%) |
Apr 20, 2007 | 65.80 | 67.00 | 63.40 | 67.00 | 86,440 | +2.40(+3.72%) |
Apr 19, 2007 | 60.00 | 68.00 | 58.00 | 64.60 | 159,508 | +5.60(+9.49%) |
Apr 18, 2007 | 61.00 | 61.80 | 59.00 | 59.00 | 23,482 | -2.20(-3.59%) |
Apr 17, 2007 | 61.80 | 62.20 | 60.00 | 61.20 | 30,551 | -0.20(-0.33%) |
Apr 16, 2007 | 63.20 | 66.20 | 61.00 | 61.40 | 88,924 | +1.00(+1.66%) |
Apr 13, 2007 | 56.60 | 60.40 | 54.60 | 60.40 | 87,519 | +4.60(+8.24%) |
Apr 12, 2007 | 54.00 | 56.20 | 53.60 | 55.80 | 41,025 | +1.60(+2.95%) |
Apr 11, 2007 | 55.60 | 56.60 | 54.00 | 54.20 | 33,767 | -1.00(-1.81%) |
Apr 10, 2007 | 55.00 | 56.40 | 55.00 | 55.20 | 36,805 | +0.60(+1.10%) |
Apr 09, 2007 | 58.20 | 58.96 | 54.40 | 54.60 | 88,944 | -4.00(-6.83%) |
Apr 05, 2007 | 58.20 | 59.80 | 58.20 | 58.60 | 35,794 | +0.40(+0.69%) |
Apr 04, 2007 | 61.00 | 61.40 | 58.00 | 58.20 | 61,335 | -2.60(-4.28%) |
Apr 03, 2007 | 60.60 | 62.00 | 59.20 | 60.80 | 134,867 | -0.20(-0.33%) |
Apr 02, 2007 | 61.80 | 67.40 | 61.00 | 61.00 | 598,390 | +9.20(+17.76%) |
Mar 30, 2007 | 51.80 | 53.20 | 51.20 | 51.80 | 34,932 | -0.60(-1.15%) |
Mar 29, 2007 | 53.60 | 54.20 | 51.80 | 52.40 | 30,744 | -1.00(-1.87%) |
Mar 28, 2007 | 54.80 | 54.80 | 53.20 | 53.40 | 22,233 | -1.40(-2.55%) |
Mar 27, 2007 | 53.60 | 55.80 | 53.40 | 54.80 | 34,262 | +1.20(+2.24%) |
Mar 26, 2007 | 54.40 | 55.20 | 53.20 | 53.60 | 26,217 | -0.60(-1.11%) |
Mar 23, 2007 | 54.80 | 55.40 | 54.00 | 54.20 | 24,468 | -0.60(-1.09%) |
Mar 22, 2007 | 54.80 | 56.80 | 54.60 | 54.80 | 26,489 | +0.00(+0.00%) |
Mar 21, 2007 | 54.60 | 55.40 | 54.40 | 54.80 | 24,112 | +0.60(+1.11%) |
Mar 20, 2007 | 53.80 | 55.00 | 53.00 | 54.20 | 34,525 | +0.40(+0.74%) |
Mar 19, 2007 | 57.60 | 57.60 | 53.60 | 53.80 | 48,075 | -1.40(-2.54%) |
Mar 16, 2007 | 56.00 | 57.40 | 55.00 | 55.20 | 48,030 | -1.00(-1.78%) |
Mar 15, 2007 | 57.00 | 58.80 | 55.00 | 56.20 | 39,628 | -0.40(-0.71%) |
Mar 14, 2007 | 56.80 | 61.00 | 55.40 | 56.60 | 83,629 | -2.00(-3.41%) |
Mar 13, 2007 | 61.20 | 61.80 | 58.00 | 58.60 | 45,714 | -2.60(-4.25%) |
Mar 12, 2007 | 61.60 | 63.00 | 60.40 | 61.20 | 30,245 | -1.00(-1.61%) |
Mar 09, 2007 | 64.40 | 66.80 | 62.00 | 62.20 | 87,419 | -0.20(-0.32%) |
Mar 08, 2007 | 58.00 | 64.20 | 58.00 | 62.40 | 162,802 | +7.00(+12.64%) |
Mar 07, 2007 | 59.00 | 59.20 | 53.80 | 55.40 | 100,130 | -3.60(-6.10%) |
Mar 06, 2007 | 57.40 | 59.20 | 56.80 | 59.00 | 74,968 | +3.40(+6.11%) |
Mar 05, 2007 | 61.40 | 61.80 | 55.60 | 55.60 | 103,476 | -6.60(-10.61%) |
Mar 02, 2007 | 64.60 | 66.40 | 61.80 | 62.20 | 59,527 | -2.40(-3.72%) |
Mar 01, 2007 | 66.00 | 67.20 | 62.00 | 64.60 | 67,746 | -1.80(-2.71%) |
Feb 28, 2007 | 72.00 | 72.00 | 64.80 | 66.40 | 119,918 | -2.20(-3.21%) |
Feb 27, 2007 | 74.00 | 75.00 | 66.40 | 68.60 | 79,898 | -6.40(-8.53%) |
Feb 26, 2007 | 76.80 | 76.80 | 74.80 | 75.00 | 37,719 | -1.60(-2.09%) |
Feb 23, 2007 | 76.80 | 77.80 | 76.20 | 76.60 | 22,972 | -0.40(-0.52%) |
Feb 22, 2007 | 78.00 | 78.80 | 76.20 | 77.00 | 43,599 | -1.40(-1.79%) |
Feb 21, 2007 | 81.40 | 81.40 | 78.00 | 78.40 | 62,502 | -0.80(-1.01%) |
Feb 20, 2007 | 75.80 | 79.20 | 75.20 | 79.20 | 44,110 | +3.40(+4.49%) |
Feb 16, 2007 | 77.00 | 77.20 | 73.60 | 75.80 | 49,370 | -1.00(-1.30%) |
Feb 15, 2007 | 77.40 | 79.00 | 76.20 | 76.80 | 35,398 | -0.60(-0.78%) |
Feb 14, 2007 | 78.00 | 79.40 | 77.00 | 77.40 | 45,483 | -1.00(-1.28%) |
Feb 13, 2007 | 81.00 | 82.00 | 77.00 | 78.40 | 54,331 | -2.40(-2.97%) |
Feb 12, 2007 | 83.20 | 83.20 | 80.20 | 80.80 | 41,471 | -1.20(-1.46%) |
Feb 09, 2007 | 82.20 | 83.62 | 81.60 | 82.00 | 28,798 | -0.60(-0.73%) |
Feb 08, 2007 | 82.20 | 83.40 | 82.00 | 82.60 | 29,559 | +0.20(+0.24%) |
Feb 07, 2007 | 82.80 | 84.60 | 81.20 | 82.40 | 54,647 | +0.60(+0.73%) |
Feb 06, 2007 | 84.00 | 85.00 | 81.40 | 81.80 | 39,747 | -2.00(-2.39%) |
Feb 05, 2007 | 85.40 | 85.40 | 83.00 | 83.80 | 62,777 | +2.00(+2.44%) |
Feb 02, 2007 | 83.00 | 83.60 | 81.20 | 81.80 | 21,145 | -1.00(-1.21%) |