Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.70 | 30.66 | 29.68 | 29.73 | 369,700 | -0.03(-0.10%) |
Apr 27, 2007 | 30.27 | 30.30 | 29.55 | 29.76 | 435,400 | -0.51(-1.68%) |
Apr 26, 2007 | 28.78 | 30.27 | 28.59 | 30.27 | 524,200 | +1.74(+6.10%) |
Apr 25, 2007 | 28.97 | 28.97 | 28.22 | 28.53 | 282,500 | -0.21(-0.73%) |
Apr 24, 2007 | 28.65 | 28.88 | 28.03 | 28.74 | 539,100 | +0.18(+0.63%) |
Apr 23, 2007 | 28.45 | 28.61 | 28.04 | 28.56 | 254,200 | +0.31(+1.10%) |
Apr 20, 2007 | 27.95 | 28.37 | 27.85 | 28.25 | 241,200 | +0.86(+3.14%) |
Apr 19, 2007 | 26.42 | 27.52 | 26.42 | 27.39 | 376,200 | +0.61(+2.28%) |
Apr 18, 2007 | 26.84 | 27.27 | 26.25 | 26.78 | 361,100 | -0.25(-0.92%) |
Apr 17, 2007 | 26.83 | 27.25 | 26.73 | 27.03 | 153,400 | +0.55(+2.08%) |
Apr 16, 2007 | 26.31 | 26.81 | 26.01 | 26.48 | 151,900 | +0.27(+1.03%) |
Apr 13, 2007 | 26.03 | 26.38 | 25.92 | 26.21 | 416,700 | +0.12(+0.46%) |
Apr 12, 2007 | 25.30 | 26.79 | 25.15 | 26.09 | 660,700 | +0.81(+3.20%) |
Apr 11, 2007 | 25.68 | 25.68 | 25.11 | 25.28 | 177,800 | -0.39(-1.52%) |
Apr 10, 2007 | 25.75 | 26.62 | 25.42 | 25.67 | 211,600 | -0.10(-0.39%) |
Apr 09, 2007 | 25.93 | 26.26 | 25.20 | 25.77 | 207,800 | -0.04(-0.15%) |
Apr 05, 2007 | 25.84 | 26.12 | 25.69 | 25.81 | 181,800 | -0.14(-0.54%) |
Apr 04, 2007 | 26.82 | 26.84 | 25.90 | 25.95 | 147,100 | -0.92(-3.42%) |
Apr 03, 2007 | 26.47 | 27.00 | 26.06 | 26.87 | 207,000 | +0.50(+1.90%) |
Apr 02, 2007 | 26.55 | 26.67 | 26.28 | 26.37 | 214,000 | -0.18(-0.68%) |
Mar 30, 2007 | 26.96 | 27.15 | 26.46 | 26.55 | 286,500 | -0.26(-0.97%) |
Mar 29, 2007 | 27.02 | 27.27 | 26.46 | 26.81 | 296,400 | +0.07(+0.26%) |
Mar 28, 2007 | 27.32 | 27.48 | 26.73 | 26.74 | 300,900 | -0.88(-3.19%) |
Mar 27, 2007 | 28.38 | 28.38 | 27.54 | 27.62 | 299,900 | -1.00(-3.49%) |
Mar 26, 2007 | 29.53 | 29.62 | 28.36 | 28.62 | 319,000 | -0.97(-3.28%) |
Mar 23, 2007 | 29.59 | 30.32 | 29.15 | 29.59 | 224,900 | +0.01(+0.03%) |
Mar 22, 2007 | 30.02 | 30.13 | 29.23 | 29.58 | 210,500 | -0.14(-0.47%) |
Mar 21, 2007 | 28.55 | 29.79 | 28.28 | 29.72 | 310,200 | +1.18(+4.13%) |
Mar 20, 2007 | 28.53 | 28.67 | 27.73 | 28.54 | 295,300 | +0.06(+0.21%) |
Mar 19, 2007 | 28.65 | 29.25 | 28.26 | 28.48 | 328,200 | +0.23(+0.81%) |
Mar 16, 2007 | 28.48 | 28.76 | 28.03 | 28.25 | 469,100 | -0.22(-0.77%) |
Mar 15, 2007 | 28.06 | 29.07 | 27.94 | 28.47 | 375,100 | +0.43(+1.53%) |
Mar 14, 2007 | 27.66 | 28.18 | 27.19 | 28.04 | 486,100 | +0.55(+2.00%) |
Mar 13, 2007 | 28.65 | 28.78 | 27.11 | 27.49 | 744,700 | -1.16(-4.05%) |
Mar 12, 2007 | 28.87 | 29.34 | 28.17 | 28.65 | 547,700 | -0.81(-2.75%) |
Mar 09, 2007 | 29.90 | 29.94 | 29.10 | 29.46 | 441,000 | -0.26(-0.87%) |
Mar 08, 2007 | 29.58 | 29.88 | 29.39 | 29.72 | 405,200 | +0.39(+1.33%) |
Mar 07, 2007 | 29.38 | 29.81 | 29.12 | 29.33 | 349,500 | -0.02(-0.07%) |
Mar 06, 2007 | 29.30 | 29.64 | 29.10 | 29.35 | 529,100 | +0.39(+1.35%) |
Mar 05, 2007 | 30.08 | 30.23 | 28.94 | 28.96 | 497,800 | -1.24(-4.11%) |
Mar 02, 2007 | 30.80 | 31.04 | 30.13 | 30.20 | 484,000 | -0.60(-1.95%) |
Mar 01, 2007 | 30.82 | 31.13 | 29.97 | 30.80 | 556,238 | -0.58(-1.85%) |
Feb 28, 2007 | 32.25 | 32.25 | 31.37 | 31.38 | 503,800 | -0.65(-2.03%) |
Feb 27, 2007 | 31.55 | 32.71 | 31.39 | 32.03 | 329,500 | -0.97(-2.94%) |
Feb 26, 2007 | 32.69 | 33.02 | 32.25 | 33.00 | 260,400 | +0.31(+0.95%) |
Feb 23, 2007 | 32.95 | 33.25 | 31.97 | 32.69 | 456,400 | -0.31(-0.94%) |
Feb 22, 2007 | 33.77 | 33.88 | 32.92 | 33.00 | 337,400 | -0.81(-2.40%) |
Feb 21, 2007 | 33.93 | 34.00 | 33.31 | 33.81 | 174,800 | -0.10(-0.29%) |
Feb 20, 2007 | 33.74 | 34.10 | 33.64 | 33.91 | 109,200 | -0.08(-0.24%) |
Feb 16, 2007 | 33.68 | 34.11 | 33.50 | 33.99 | 176,300 | +0.07(+0.21%) |
Feb 15, 2007 | 33.46 | 34.00 | 33.35 | 33.92 | 180,900 | +0.32(+0.95%) |
Feb 14, 2007 | 34.11 | 34.20 | 33.49 | 33.60 | 312,400 | -0.26(-0.77%) |
Feb 13, 2007 | 33.90 | 34.25 | 33.65 | 33.86 | 203,586 | +0.10(+0.30%) |
Feb 12, 2007 | 34.20 | 34.30 | 33.49 | 33.76 | 195,434 | -0.48(-1.40%) |
Feb 09, 2007 | 35.06 | 35.20 | 34.17 | 34.24 | 257,200 | -0.95(-2.70%) |
Feb 08, 2007 | 36.00 | 36.00 | 34.79 | 35.19 | 336,000 | -1.03(-2.84%) |
Feb 07, 2007 | 36.19 | 36.65 | 35.89 | 36.22 | 242,800 | +0.01(+0.03%) |
Feb 06, 2007 | 36.38 | 36.70 | 35.93 | 36.21 | 374,500 | -0.27(-0.74%) |
Feb 05, 2007 | 37.10 | 37.40 | 36.33 | 36.48 | 250,200 | -0.67(-1.80%) |
Feb 02, 2007 | 36.65 | 37.73 | 36.65 | 37.15 | 234,800 | +0.56(+1.53%) |