Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.34 | 29.80 | 28.50 | 28.60 | 279,470 | -0.91(-3.10%) |
Apr 27, 2007 | 29.59 | 29.93 | 29.43 | 29.51 | 111,137 | -0.24(-0.80%) |
Apr 26, 2007 | 29.88 | 30.01 | 29.55 | 29.75 | 160,620 | -0.22(-0.72%) |
Apr 25, 2007 | 30.07 | 30.12 | 29.68 | 29.97 | 125,522 | +0.02(+0.07%) |
Apr 24, 2007 | 30.29 | 30.38 | 29.91 | 29.95 | 134,013 | -0.35(-1.14%) |
Apr 23, 2007 | 30.28 | 30.49 | 30.10 | 30.29 | 88,885 | -0.12(-0.40%) |
Apr 20, 2007 | 30.23 | 30.41 | 29.94 | 30.41 | 131,197 | +0.48(+1.61%) |
Apr 19, 2007 | 30.13 | 30.13 | 29.55 | 29.93 | 119,690 | -0.02(-0.07%) |
Apr 18, 2007 | 30.54 | 30.54 | 29.91 | 29.95 | 85,723 | -0.27(-0.90%) |
Apr 17, 2007 | 30.46 | 30.51 | 30.02 | 30.22 | 67,940 | -0.27(-0.89%) |
Apr 16, 2007 | 30.16 | 30.52 | 30.16 | 30.50 | 73,503 | +0.34(+1.12%) |
Apr 13, 2007 | 29.96 | 30.16 | 29.71 | 30.16 | 345,409 | +0.39(+1.30%) |
Apr 12, 2007 | 29.74 | 29.97 | 29.55 | 29.77 | 187,034 | -0.11(-0.36%) |
Apr 11, 2007 | 30.11 | 30.11 | 29.67 | 29.88 | 156,162 | -0.17(-0.56%) |
Apr 10, 2007 | 29.82 | 30.09 | 29.75 | 30.05 | 80,924 | +0.18(+0.59%) |
Apr 09, 2007 | 29.97 | 30.09 | 29.79 | 29.87 | 85,156 | -0.01(-0.02%) |
Apr 05, 2007 | 29.88 | 30.11 | 29.86 | 29.88 | 74,944 | -0.04(-0.14%) |
Apr 04, 2007 | 29.99 | 30.35 | 29.87 | 29.92 | 111,599 | -0.13(-0.43%) |
Apr 03, 2007 | 30.24 | 30.45 | 30.01 | 30.05 | 104,041 | -0.13(-0.43%) |
Apr 02, 2007 | 29.80 | 30.19 | 29.67 | 30.18 | 127,005 | +0.25(+0.84%) |
Mar 30, 2007 | 29.80 | 29.93 | 29.49 | 29.93 | 164,963 | +0.24(+0.82%) |
Mar 29, 2007 | 29.73 | 29.78 | 29.32 | 29.68 | 91,520 | +0.18(+0.60%) |
Mar 28, 2007 | 29.31 | 29.62 | 28.97 | 29.51 | 354,558 | +0.04(+0.14%) |
Mar 27, 2007 | 29.80 | 29.80 | 29.17 | 29.47 | 169,743 | -0.51(-1.72%) |
Mar 26, 2007 | 29.98 | 29.99 | 29.56 | 29.98 | 94,448 | +0.17(+0.57%) |
Mar 23, 2007 | 29.82 | 30.01 | 29.66 | 29.81 | 107,313 | +0.07(+0.23%) |
Mar 22, 2007 | 29.51 | 29.76 | 29.47 | 29.74 | 157,375 | +0.20(+0.66%) |
Mar 21, 2007 | 28.95 | 29.61 | 28.80 | 29.55 | 163,117 | +0.63(+2.18%) |
Mar 20, 2007 | 28.55 | 28.93 | 28.46 | 28.92 | 115,412 | +0.28(+0.97%) |
Mar 19, 2007 | 28.05 | 28.73 | 28.05 | 28.64 | 234,621 | +0.73(+2.62%) |
Mar 16, 2007 | 27.89 | 28.06 | 27.77 | 27.91 | 382,754 | +0.01(+0.05%) |
Mar 15, 2007 | 27.60 | 27.92 | 27.48 | 27.89 | 254,282 | +0.30(+1.08%) |
Mar 14, 2007 | 27.45 | 27.77 | 27.26 | 27.60 | 186,127 | +0.06(+0.22%) |
Mar 13, 2007 | 28.21 | 28.22 | 27.54 | 27.54 | 283,329 | -0.67(-2.38%) |
Mar 12, 2007 | 27.99 | 28.34 | 27.91 | 28.21 | 199,680 | +0.19(+0.68%) |
Mar 09, 2007 | 27.62 | 28.06 | 27.56 | 28.02 | 175,184 | +0.53(+1.92%) |
Mar 08, 2007 | 27.37 | 27.69 | 27.24 | 27.49 | 279,039 | +0.19(+0.69%) |
Mar 07, 2007 | 27.31 | 27.51 | 27.08 | 27.30 | 434,028 | -0.43(-1.56%) |
Mar 06, 2007 | 27.78 | 28.06 | 27.55 | 27.73 | 238,423 | +0.06(+0.22%) |
Mar 05, 2007 | 27.87 | 28.25 | 27.64 | 27.67 | 385,639 | -0.38(-1.35%) |
Mar 02, 2007 | 28.40 | 28.65 | 28.02 | 28.05 | 264,131 | -0.49(-1.73%) |
Mar 01, 2007 | 28.65 | 29.16 | 28.29 | 28.54 | 327,056 | -0.14(-0.47%) |
Feb 28, 2007 | 28.73 | 29.63 | 28.61 | 28.68 | 282,717 | -0.12(-0.40%) |
Feb 27, 2007 | 29.74 | 29.87 | 28.66 | 28.80 | 247,820 | -1.26(-4.19%) |
Feb 26, 2007 | 30.29 | 30.40 | 29.78 | 30.06 | 136,625 | -0.23(-0.76%) |
Feb 23, 2007 | 30.39 | 30.48 | 30.11 | 30.29 | 159,990 | -0.06(-0.20%) |
Feb 22, 2007 | 30.19 | 30.35 | 29.84 | 30.35 | 146,659 | +0.22(+0.74%) |
Feb 21, 2007 | 29.85 | 30.18 | 29.85 | 30.12 | 86,507 | +0.13(+0.43%) |
Feb 20, 2007 | 29.85 | 30.06 | 29.52 | 29.99 | 115,270 | +0.05(+0.16%) |
Feb 16, 2007 | 29.80 | 30.02 | 29.61 | 29.95 | 93,419 | +0.15(+0.50%) |
Feb 15, 2007 | 29.40 | 29.91 | 29.40 | 29.80 | 110,282 | +0.33(+1.13%) |
Feb 14, 2007 | 29.73 | 29.93 | 29.28 | 29.47 | 177,476 | -0.17(-0.57%) |
Feb 13, 2007 | 29.80 | 29.83 | 29.41 | 29.64 | 168,626 | -0.15(-0.50%) |
Feb 12, 2007 | 29.78 | 29.83 | 29.59 | 29.78 | 139,949 | +0.07(+0.23%) |
Feb 09, 2007 | 29.67 | 29.80 | 29.55 | 29.72 | 91,752 | -0.02(-0.07%) |
Feb 08, 2007 | 29.80 | 29.80 | 29.57 | 29.74 | 75,316 | -0.06(-0.20%) |
Feb 07, 2007 | 29.45 | 29.80 | 29.20 | 29.80 | 108,048 | +0.44(+1.50%) |
Feb 06, 2007 | 29.03 | 29.36 | 28.99 | 29.36 | 135,561 | +0.26(+0.88%) |
Feb 05, 2007 | 29.82 | 29.82 | 28.99 | 29.10 | 201,108 | -0.63(-2.12%) |
Feb 02, 2007 | 29.61 | 29.93 | 29.50 | 29.73 | 109,219 | +0.18(+0.62%) |