Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.48 | 29.94 | 29.00 | 29.12 | 132,087 | -0.36(-1.24%) |
Apr 27, 2007 | 30.08 | 30.14 | 29.43 | 29.48 | 50,012 | -0.78(-2.58%) |
Apr 26, 2007 | 30.42 | 30.42 | 29.86 | 30.27 | 57,548 | -0.19(-0.62%) |
Apr 25, 2007 | 30.40 | 30.86 | 29.97 | 30.46 | 91,392 | +0.22(+0.72%) |
Apr 24, 2007 | 29.96 | 30.34 | 29.05 | 30.24 | 153,873 | +0.37(+1.25%) |
Apr 23, 2007 | 29.81 | 30.62 | 29.53 | 29.86 | 194,843 | -0.02(-0.07%) |
Apr 20, 2007 | 29.19 | 30.00 | 29.00 | 29.89 | 105,779 | +0.88(+3.04%) |
Apr 19, 2007 | 29.35 | 29.35 | 28.89 | 29.00 | 79,745 | -0.53(-1.80%) |
Apr 18, 2007 | 29.08 | 29.67 | 28.89 | 29.54 | 112,630 | +0.34(+1.17%) |
Apr 17, 2007 | 29.67 | 29.67 | 28.69 | 29.19 | 174,564 | -0.47(-1.60%) |
Apr 16, 2007 | 29.37 | 29.72 | 29.26 | 29.67 | 108,383 | +0.37(+1.27%) |
Apr 13, 2007 | 28.73 | 29.34 | 28.62 | 29.29 | 97,284 | +0.63(+2.19%) |
Apr 12, 2007 | 28.32 | 28.71 | 28.00 | 28.67 | 83,034 | +0.31(+1.08%) |
Apr 11, 2007 | 28.32 | 28.46 | 27.93 | 28.36 | 89,611 | +0.10(+0.36%) |
Apr 10, 2007 | 28.03 | 28.37 | 27.97 | 28.26 | 44,942 | +0.17(+0.60%) |
Apr 09, 2007 | 27.81 | 28.46 | 27.52 | 28.09 | 120,303 | +0.37(+1.34%) |
Apr 05, 2007 | 27.59 | 27.92 | 27.59 | 27.72 | 60,837 | +0.18(+0.64%) |
Apr 04, 2007 | 27.01 | 27.65 | 27.01 | 27.54 | 52,615 | +0.58(+2.17%) |
Apr 03, 2007 | 27.35 | 27.64 | 26.93 | 26.96 | 97,010 | -0.32(-1.18%) |
Apr 02, 2007 | 27.35 | 27.35 | 27.11 | 27.28 | 76,046 | -0.07(-0.27%) |
Mar 30, 2007 | 27.04 | 27.37 | 27.00 | 27.35 | 100,710 | +0.40(+1.49%) |
Mar 29, 2007 | 26.51 | 26.97 | 26.40 | 26.95 | 76,868 | +0.62(+2.36%) |
Mar 28, 2007 | 25.92 | 26.50 | 25.92 | 26.33 | 125,236 | +0.27(+1.04%) |
Mar 27, 2007 | 25.66 | 26.08 | 25.60 | 26.06 | 57,137 | +0.33(+1.28%) |
Mar 26, 2007 | 26.49 | 26.49 | 25.68 | 25.73 | 58,781 | -0.58(-2.19%) |
Mar 23, 2007 | 26.05 | 26.38 | 25.94 | 26.31 | 93,996 | +0.27(+1.04%) |
Mar 22, 2007 | 25.61 | 26.04 | 25.54 | 26.04 | 54,123 | +0.47(+1.86%) |
Mar 21, 2007 | 25.25 | 25.60 | 25.22 | 25.57 | 56,863 | +0.32(+1.27%) |
Mar 20, 2007 | 24.92 | 25.25 | 24.59 | 25.24 | 97,147 | +0.28(+1.14%) |
Mar 19, 2007 | 24.81 | 25.25 | 24.59 | 24.96 | 94,681 | +0.26(+1.03%) |
Mar 16, 2007 | 25.11 | 25.18 | 24.30 | 24.70 | 93,310 | -0.40(-1.60%) |
Mar 15, 2007 | 25.00 | 25.54 | 24.27 | 25.11 | 74,950 | +0.18(+0.73%) |
Mar 14, 2007 | 23.90 | 25.17 | 23.85 | 24.92 | 48,779 | +0.95(+3.96%) |
Mar 13, 2007 | 24.98 | 25.18 | 23.92 | 23.97 | 64,947 | -1.01(-4.03%) |
Mar 12, 2007 | 24.97 | 25.17 | 24.72 | 24.98 | 25,622 | +0.31(+1.24%) |
Mar 09, 2007 | 25.19 | 25.48 | 24.59 | 24.68 | 66,591 | -0.47(-1.89%) |
Mar 08, 2007 | 24.96 | 25.19 | 24.75 | 25.15 | 113,452 | +0.30(+1.20%) |
Mar 07, 2007 | 24.88 | 25.10 | 24.35 | 24.85 | 91,118 | -0.04(-0.18%) |
Mar 06, 2007 | 23.84 | 25.07 | 23.84 | 24.89 | 52,615 | +1.23(+5.18%) |
Mar 05, 2007 | 23.83 | 24.98 | 23.50 | 23.67 | 80,705 | -0.34(-1.43%) |
Mar 02, 2007 | 25.52 | 25.52 | 23.95 | 24.01 | 97,284 | -1.60(-6.24%) |
Mar 01, 2007 | 24.95 | 25.73 | 24.45 | 25.61 | 63,714 | +0.58(+2.33%) |
Feb 28, 2007 | 25.46 | 25.51 | 25.01 | 25.03 | 53,574 | -0.54(-2.11%) |
Feb 27, 2007 | 25.58 | 27.05 | 25.54 | 25.57 | 66,180 | -1.33(-4.94%) |
Feb 26, 2007 | 27.00 | 27.00 | 26.78 | 26.89 | 68,373 | -0.09(-0.32%) |
Feb 23, 2007 | 26.64 | 27.00 | 26.53 | 26.98 | 93,173 | +0.21(+0.79%) |
Feb 22, 2007 | 26.46 | 26.81 | 26.42 | 26.77 | 67,140 | +0.35(+1.33%) |
Feb 21, 2007 | 26.17 | 26.81 | 26.06 | 26.42 | 103,861 | +0.05(+0.19%) |
Feb 20, 2007 | 26.38 | 26.38 | 26.05 | 26.37 | 57,274 | -0.07(-0.28%) |
Feb 16, 2007 | 25.99 | 26.56 | 25.59 | 26.44 | 44,257 | +0.45(+1.74%) |
Feb 15, 2007 | 26.35 | 26.35 | 25.99 | 25.99 | 26,856 | -0.43(-1.63%) |
Feb 14, 2007 | 26.64 | 26.84 | 26.34 | 26.42 | 25,896 | -0.22(-0.82%) |
Feb 13, 2007 | 26.13 | 26.86 | 26.13 | 26.64 | 56,589 | +0.39(+1.50%) |
Feb 12, 2007 | 26.58 | 26.67 | 25.81 | 26.24 | 45,079 | -0.26(-0.99%) |
Feb 09, 2007 | 26.49 | 26.82 | 26.07 | 26.51 | 45,490 | +0.08(+0.30%) |
Feb 08, 2007 | 26.72 | 26.72 | 26.12 | 26.43 | 46,586 | -0.29(-1.09%) |
Feb 07, 2007 | 26.60 | 26.88 | 26.21 | 26.72 | 110,849 | +0.15(+0.55%) |
Feb 06, 2007 | 26.09 | 26.63 | 25.87 | 26.57 | 83,856 | +0.55(+2.13%) |
Feb 05, 2007 | 26.14 | 26.14 | 25.86 | 26.02 | 43,435 | -0.07(-0.28%) |
Feb 02, 2007 | 26.16 | 26.23 | 25.95 | 26.09 | 15,346 | -0.07(-0.28%) |