Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.50 | 29.95 | 28.64 | 28.75 | 278,039 | -0.92(-3.10%) |
Apr 27, 2007 | 29.74 | 30.08 | 29.58 | 29.67 | 110,568 | -0.24(-0.80%) |
Apr 26, 2007 | 30.03 | 30.16 | 29.71 | 29.90 | 159,797 | -0.22(-0.72%) |
Apr 25, 2007 | 30.22 | 30.28 | 29.83 | 30.12 | 124,879 | +0.02(+0.07%) |
Apr 24, 2007 | 30.44 | 30.54 | 30.07 | 30.10 | 133,326 | -0.35(-1.14%) |
Apr 23, 2007 | 30.43 | 30.65 | 30.26 | 30.45 | 88,429 | -0.12(-0.40%) |
Apr 20, 2007 | 30.39 | 30.57 | 30.09 | 30.57 | 130,525 | +0.48(+1.61%) |
Apr 19, 2007 | 30.28 | 30.28 | 29.70 | 30.09 | 119,077 | -0.02(-0.07%) |
Apr 18, 2007 | 30.69 | 30.69 | 30.07 | 30.11 | 85,284 | -0.27(-0.90%) |
Apr 17, 2007 | 30.62 | 30.67 | 30.18 | 30.38 | 67,592 | -0.27(-0.89%) |
Apr 16, 2007 | 30.31 | 30.67 | 30.31 | 30.65 | 73,126 | +0.34(+1.12%) |
Apr 13, 2007 | 30.11 | 30.31 | 29.86 | 30.31 | 343,639 | +0.39(+1.30%) |
Apr 12, 2007 | 29.90 | 30.12 | 29.71 | 29.92 | 186,076 | -0.11(-0.36%) |
Apr 11, 2007 | 30.26 | 30.26 | 29.82 | 30.03 | 155,362 | -0.17(-0.56%) |
Apr 10, 2007 | 29.97 | 30.24 | 29.90 | 30.20 | 80,510 | +0.18(+0.59%) |
Apr 09, 2007 | 30.12 | 30.24 | 29.94 | 30.03 | 84,720 | -0.01(-0.02%) |
Apr 05, 2007 | 30.03 | 30.26 | 30.01 | 30.03 | 74,560 | -0.04(-0.14%) |
Apr 04, 2007 | 30.14 | 30.51 | 30.02 | 30.07 | 111,028 | -0.13(-0.43%) |
Apr 03, 2007 | 30.40 | 30.60 | 30.17 | 30.20 | 103,508 | -0.13(-0.43%) |
Apr 02, 2007 | 29.96 | 30.35 | 29.82 | 30.33 | 126,354 | +0.25(+0.84%) |
Mar 30, 2007 | 29.96 | 30.08 | 29.64 | 30.08 | 164,118 | +0.25(+0.82%) |
Mar 29, 2007 | 29.88 | 29.93 | 29.47 | 29.84 | 91,051 | +0.18(+0.60%) |
Mar 28, 2007 | 29.46 | 29.77 | 29.12 | 29.66 | 352,741 | +0.04(+0.14%) |
Mar 27, 2007 | 29.96 | 29.96 | 29.32 | 29.62 | 168,873 | -0.52(-1.72%) |
Mar 26, 2007 | 30.14 | 30.15 | 29.71 | 30.14 | 93,965 | +0.17(+0.57%) |
Mar 23, 2007 | 29.97 | 30.17 | 29.81 | 29.96 | 106,763 | +0.07(+0.23%) |
Mar 22, 2007 | 29.67 | 29.92 | 29.62 | 29.90 | 156,568 | +0.20(+0.66%) |
Mar 21, 2007 | 29.10 | 29.77 | 28.94 | 29.70 | 162,281 | +0.63(+2.18%) |
Mar 20, 2007 | 28.70 | 29.08 | 28.60 | 29.07 | 114,821 | +0.28(+0.97%) |
Mar 19, 2007 | 28.20 | 28.88 | 28.20 | 28.79 | 233,419 | +0.74(+2.62%) |
Mar 16, 2007 | 28.03 | 28.21 | 27.91 | 28.05 | 380,793 | +0.01(+0.05%) |
Mar 15, 2007 | 27.74 | 28.06 | 27.62 | 28.04 | 252,979 | +0.30(+1.08%) |
Mar 14, 2007 | 27.59 | 27.91 | 27.40 | 27.74 | 185,174 | +0.06(+0.22%) |
Mar 13, 2007 | 28.35 | 28.37 | 27.68 | 27.68 | 281,877 | -0.67(-2.38%) |
Mar 12, 2007 | 28.13 | 28.49 | 28.05 | 28.35 | 198,657 | +0.19(+0.68%) |
Mar 09, 2007 | 27.77 | 28.21 | 27.70 | 28.16 | 174,287 | +0.53(+1.92%) |
Mar 08, 2007 | 27.51 | 27.83 | 27.38 | 27.63 | 277,610 | +0.19(+0.69%) |
Mar 07, 2007 | 27.45 | 27.65 | 27.22 | 27.44 | 431,804 | -0.44(-1.56%) |
Mar 06, 2007 | 27.92 | 28.20 | 27.69 | 27.88 | 237,202 | +0.06(+0.22%) |
Mar 05, 2007 | 28.02 | 28.39 | 27.78 | 27.81 | 383,664 | -0.38(-1.35%) |
Mar 02, 2007 | 28.54 | 28.79 | 28.16 | 28.20 | 262,778 | -0.50(-1.73%) |
Mar 01, 2007 | 28.79 | 29.31 | 28.44 | 28.69 | 325,380 | -0.14(-0.47%) |
Feb 28, 2007 | 28.88 | 29.78 | 28.76 | 28.83 | 281,269 | -0.12(-0.40%) |
Feb 27, 2007 | 29.89 | 30.03 | 28.81 | 28.94 | 246,551 | -1.27(-4.19%) |
Feb 26, 2007 | 30.44 | 30.56 | 29.93 | 30.21 | 135,925 | -0.23(-0.76%) |
Feb 23, 2007 | 30.55 | 30.63 | 30.26 | 30.44 | 159,170 | -0.06(-0.20%) |
Feb 22, 2007 | 30.35 | 30.50 | 29.99 | 30.50 | 145,907 | +0.22(+0.74%) |
Feb 21, 2007 | 30.01 | 30.34 | 30.01 | 30.28 | 86,064 | +0.13(+0.43%) |
Feb 20, 2007 | 30.00 | 30.21 | 29.67 | 30.15 | 114,680 | +0.05(+0.16%) |
Feb 16, 2007 | 29.95 | 30.18 | 29.76 | 30.10 | 92,941 | +0.15(+0.50%) |
Feb 15, 2007 | 29.55 | 30.06 | 29.55 | 29.95 | 109,717 | +0.33(+1.13%) |
Feb 14, 2007 | 29.88 | 30.09 | 29.43 | 29.62 | 176,567 | -0.17(-0.57%) |
Feb 13, 2007 | 29.95 | 29.99 | 29.56 | 29.79 | 167,763 | -0.15(-0.50%) |
Feb 12, 2007 | 29.94 | 29.99 | 29.74 | 29.94 | 139,232 | +0.07(+0.23%) |
Feb 09, 2007 | 29.82 | 29.95 | 29.71 | 29.87 | 91,282 | -0.02(-0.07%) |
Feb 08, 2007 | 29.95 | 29.95 | 29.72 | 29.89 | 74,930 | -0.06(-0.20%) |
Feb 07, 2007 | 29.60 | 29.95 | 29.35 | 29.95 | 107,495 | +0.44(+1.50%) |
Feb 06, 2007 | 29.18 | 29.52 | 29.13 | 29.51 | 134,866 | +0.26(+0.88%) |
Feb 05, 2007 | 29.97 | 29.97 | 29.14 | 29.25 | 200,077 | -0.63(-2.12%) |
Feb 02, 2007 | 29.76 | 30.08 | 29.65 | 29.88 | 108,660 | +0.18(+0.62%) |