Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.30 | 51.07 | 49.38 | 49.68 | 47,794 | -0.98(-1.93%) |
Apr 27, 2007 | 51.51 | 52.40 | 50.21 | 50.66 | 30,399 | -1.39(-2.67%) |
Apr 26, 2007 | 53.35 | 53.35 | 50.48 | 52.05 | 25,146 | -1.33(-2.50%) |
Apr 25, 2007 | 50.39 | 53.85 | 49.38 | 53.38 | 61,338 | +2.34(+4.58%) |
Apr 24, 2007 | 50.83 | 51.57 | 49.18 | 51.04 | 48,334 | -0.36(-0.69%) |
Apr 23, 2007 | 52.25 | 52.25 | 51.10 | 51.40 | 27,528 | -0.09(-0.17%) |
Apr 20, 2007 | 51.60 | 52.70 | 50.60 | 51.49 | 26,987 | -0.77(-1.47%) |
Apr 19, 2007 | 52.85 | 54.50 | 51.01 | 52.25 | 63,128 | -0.44(-0.84%) |
Apr 18, 2007 | 51.40 | 53.23 | 50.54 | 52.70 | 60,325 | +1.30(+2.53%) |
Apr 17, 2007 | 52.28 | 52.70 | 50.51 | 51.40 | 39,214 | -1.63(-3.07%) |
Apr 16, 2007 | 53.23 | 55.25 | 51.54 | 53.02 | 43,132 | +0.03(+0.06%) |
Apr 13, 2007 | 55.51 | 56.34 | 52.76 | 52.99 | 45,395 | -1.51(-2.77%) |
Apr 12, 2007 | 51.49 | 54.89 | 50.21 | 54.50 | 72,248 | +3.91(+7.72%) |
Apr 11, 2007 | 51.66 | 51.93 | 48.44 | 50.60 | 67,215 | -1.81(-3.45%) |
Apr 10, 2007 | 57.91 | 58.41 | 49.29 | 52.40 | 87,785 | -5.51(-9.51%) |
Apr 09, 2007 | 56.28 | 59.92 | 56.28 | 57.91 | 52,083 | +1.63(+2.89%) |
Apr 05, 2007 | 59.60 | 61.26 | 53.88 | 56.28 | 118,151 | -1.12(-1.96%) |
Apr 04, 2007 | 53.11 | 65.96 | 53.11 | 57.41 | 294,229 | +4.32(+8.14%) |
Apr 03, 2007 | 44.11 | 53.91 | 44.11 | 53.08 | 101,228 | +8.97(+20.34%) |
Apr 02, 2007 | 40.26 | 44.26 | 39.55 | 44.11 | 57,825 | +5.03(+12.88%) |
Mar 30, 2007 | 40.59 | 40.77 | 38.84 | 39.08 | 30,905 | -1.81(-4.42%) |
Mar 29, 2007 | 41.45 | 41.60 | 39.85 | 40.89 | 30,669 | -0.71(-1.71%) |
Mar 28, 2007 | 41.60 | 44.32 | 41.27 | 41.60 | 57,825 | +0.30(+0.72%) |
Mar 27, 2007 | 34.94 | 44.05 | 34.20 | 41.30 | 108,490 | +5.49(+15.32%) |
Mar 26, 2007 | 34.95 | 35.89 | 34.46 | 35.81 | 319,847 | +0.71(+2.01%) |
Mar 23, 2007 | 34.38 | 35.16 | 33.97 | 35.11 | 26,962 | +0.75(+2.20%) |
Mar 22, 2007 | 34.31 | 34.97 | 34.09 | 34.35 | 27,702 | -0.13(-0.39%) |
Mar 21, 2007 | 34.31 | 34.49 | 33.84 | 34.49 | 22,687 | +0.24(+0.71%) |
Mar 20, 2007 | 34.24 | 35.42 | 33.75 | 34.24 | 65,597 | -0.12(-0.35%) |
Mar 19, 2007 | 34.04 | 34.65 | 33.02 | 34.37 | 62,966 | +0.33(+0.97%) |
Mar 16, 2007 | 33.45 | 34.39 | 31.91 | 34.04 | 136,208 | +0.23(+0.68%) |
Mar 15, 2007 | 33.88 | 34.31 | 33.65 | 33.81 | 25,893 | -0.27(-0.79%) |
Mar 14, 2007 | 35.66 | 35.66 | 33.19 | 34.07 | 38,799 | -1.82(-5.08%) |
Mar 13, 2007 | 37.71 | 36.92 | 35.88 | 35.90 | 46,279 | -1.81(-4.81%) |
Mar 12, 2007 | 37.72 | 37.88 | 37.16 | 37.71 | 62,966 | +0.79(+2.14%) |
Mar 09, 2007 | 37.23 | 37.80 | 36.74 | 36.92 | 64,528 | -0.19(-0.52%) |
Mar 08, 2007 | 37.87 | 38.25 | 36.71 | 37.12 | 70,529 | -0.33(-0.88%) |
Mar 07, 2007 | 35.68 | 38.82 | 35.60 | 37.44 | 99,546 | +1.52(+4.23%) |
Mar 06, 2007 | 37.29 | 37.29 | 35.83 | 35.92 | 73,981 | -1.33(-3.56%) |
Mar 05, 2007 | 37.59 | 37.89 | 36.98 | 37.25 | 50,718 | -0.28(-0.75%) |
Mar 02, 2007 | 40.15 | 41.12 | 36.80 | 37.53 | 124,946 | -0.57(-1.50%) |
Mar 01, 2007 | 32.54 | 40.64 | 31.35 | 38.10 | 268,746 | +10.83(+39.70%) |
Feb 28, 2007 | 29.11 | 29.11 | 26.19 | 27.27 | 36,497 | +0.17(+0.63%) |
Feb 27, 2007 | 28.49 | 28.72 | 27.10 | 27.10 | 15,618 | -1.68(-5.83%) |
Feb 26, 2007 | 29.44 | 29.49 | 28.54 | 28.78 | 8,302 | -0.88(-2.95%) |
Feb 23, 2007 | 29.65 | 29.98 | 29.39 | 29.66 | 16,358 | +0.01(+0.04%) |
Feb 22, 2007 | 29.09 | 29.99 | 29.07 | 29.65 | 19,481 | +0.66(+2.27%) |
Feb 21, 2007 | 28.37 | 29.48 | 28.32 | 28.99 | 24,167 | +0.72(+2.54%) |
Feb 20, 2007 | 28.16 | 28.75 | 28.16 | 28.27 | 8,960 | -0.10(-0.34%) |
Feb 16, 2007 | 28.34 | 28.56 | 28.21 | 28.37 | 11,015 | +0.02(+0.09%) |
Feb 15, 2007 | 28.71 | 28.95 | 27.68 | 28.34 | 27,455 | -0.61(-2.10%) |
Feb 14, 2007 | 29.44 | 29.54 | 28.77 | 28.95 | 27,044 | -0.73(-2.46%) |
Feb 13, 2007 | 30.17 | 30.72 | 29.56 | 29.68 | 37,895 | -0.22(-0.73%) |
Feb 12, 2007 | 30.19 | 30.41 | 29.74 | 29.90 | 10,521 | -0.63(-2.07%) |
Feb 09, 2007 | 30.68 | 30.69 | 30.30 | 30.53 | 1,726 | -0.45(-1.45%) |
Feb 08, 2007 | 31.14 | 31.14 | 30.58 | 30.98 | 10,193 | -0.28(-0.89%) |
Feb 07, 2007 | 31.65 | 31.80 | 31.02 | 31.26 | 9,946 | -0.60(-1.87%) |
Feb 06, 2007 | 31.87 | 31.87 | 31.26 | 31.86 | 6,740 | +0.09(+0.27%) |
Feb 05, 2007 | 32.18 | 32.25 | 31.78 | 31.78 | 6,165 | -0.47(-1.47%) |
Feb 02, 2007 | 32.38 | 32.38 | 31.98 | 32.25 | 3,534 | -0.44(-1.34%) |