Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.70 | 30.73 | 30.34 | 30.43 | 128,051 | -0.24(-0.78%) |
Apr 27, 2007 | 30.57 | 30.67 | 30.55 | 30.67 | 66,372 | +0.02(+0.06%) |
Apr 26, 2007 | 30.57 | 30.74 | 30.56 | 30.65 | 103,916 | +0.00(+0.00%) |
Apr 25, 2007 | 30.74 | 30.78 | 30.55 | 30.65 | 75,758 | +0.01(+0.04%) |
Apr 24, 2007 | 30.68 | 30.79 | 30.60 | 30.64 | 54,975 | -0.03(-0.10%) |
Apr 23, 2007 | 30.64 | 30.73 | 30.64 | 30.67 | 36,705 | +0.09(+0.29%) |
Apr 20, 2007 | 30.55 | 30.61 | 30.37 | 30.58 | 95,703 | +0.02(+0.08%) |
Apr 19, 2007 | 30.37 | 30.70 | 30.34 | 30.55 | 236,325 | +0.12(+0.39%) |
Apr 18, 2007 | 30.58 | 30.58 | 30.31 | 30.43 | 177,328 | -0.06(-0.20%) |
Apr 17, 2007 | 30.63 | 30.79 | 30.49 | 30.49 | 165,092 | -0.13(-0.43%) |
Apr 16, 2007 | 30.82 | 30.82 | 30.36 | 30.63 | 130,565 | -0.23(-0.73%) |
Apr 13, 2007 | 30.13 | 30.85 | 30.09 | 30.85 | 97,044 | +0.81(+2.70%) |
Apr 12, 2007 | 30.37 | 30.54 | 29.86 | 30.04 | 172,300 | -0.33(-1.08%) |
Apr 11, 2007 | 30.45 | 30.56 | 30.18 | 30.37 | 650,147 | -0.05(-0.18%) |
Apr 10, 2007 | 30.48 | 30.48 | 30.37 | 30.42 | 244,203 | -0.05(-0.18%) |
Apr 09, 2007 | 30.58 | 30.65 | 30.46 | 30.48 | 181,686 | -0.12(-0.39%) |
Apr 05, 2007 | 30.77 | 31.17 | 30.45 | 30.60 | 333,705 | -0.28(-0.91%) |
Apr 04, 2007 | 30.58 | 30.97 | 30.34 | 30.88 | 506,005 | +0.29(+0.96%) |
Apr 03, 2007 | 30.29 | 30.79 | 30.20 | 30.58 | 522,096 | +0.22(+0.73%) |
Apr 02, 2007 | 30.40 | 30.69 | 30.29 | 30.36 | 635,901 | +0.02(+0.08%) |
Mar 30, 2007 | 30.38 | 30.48 | 30.29 | 30.34 | 160,735 | -0.04(-0.14%) |
Mar 29, 2007 | 30.64 | 30.73 | 30.31 | 30.38 | 277,222 | -0.16(-0.53%) |
Mar 28, 2007 | 31.19 | 31.27 | 30.42 | 30.54 | 271,020 | -0.50(-1.61%) |
Mar 27, 2007 | 31.47 | 33.84 | 30.73 | 31.04 | 252,751 | -0.58(-1.83%) |
Mar 26, 2007 | 31.62 | 31.74 | 31.45 | 31.62 | 168,780 | -0.11(-0.34%) |
Mar 23, 2007 | 31.62 | 31.81 | 31.61 | 31.73 | 299,011 | +0.11(+0.34%) |
Mar 22, 2007 | 31.44 | 32.10 | 31.44 | 31.62 | 1,115,928 | +0.06(+0.19%) |
Mar 21, 2007 | 31.62 | 32.08 | 31.50 | 31.56 | 103,748 | -0.07(-0.21%) |
Mar 20, 2007 | 31.77 | 31.89 | 31.42 | 31.63 | 171,462 | +0.01(+0.02%) |
Mar 19, 2007 | 31.67 | 31.71 | 31.47 | 31.62 | 113,637 | +0.00(+0.00%) |
Mar 16, 2007 | 31.14 | 31.91 | 30.97 | 31.62 | 623,330 | +1.29(+4.27%) |
Mar 15, 2007 | 30.09 | 30.66 | 30.09 | 30.33 | 63,690 | +0.09(+0.30%) |
Mar 14, 2007 | 30.31 | 30.67 | 30.10 | 30.24 | 271,691 | +0.02(+0.06%) |
Mar 13, 2007 | 30.88 | 30.88 | 30.08 | 30.22 | 141,460 | -0.66(-2.13%) |
Mar 12, 2007 | 31.00 | 31.31 | 30.76 | 30.88 | 293,312 | -0.16(-0.50%) |
Mar 09, 2007 | 29.83 | 31.59 | 29.58 | 31.03 | 783,730 | +1.20(+4.02%) |
Mar 08, 2007 | 29.47 | 29.95 | 29.44 | 29.83 | 284,596 | +0.28(+0.95%) |
Mar 07, 2007 | 29.65 | 29.78 | 29.51 | 29.55 | 91,513 | +0.00(+0.00%) |
Mar 06, 2007 | 29.68 | 29.97 | 29.50 | 29.55 | 391,530 | +0.02(+0.08%) |
Mar 05, 2007 | 29.65 | 29.71 | 29.20 | 29.53 | 411,140 | -0.13(-0.42%) |
Mar 02, 2007 | 29.83 | 29.97 | 29.22 | 29.65 | 426,895 | -0.18(-0.60%) |
Mar 01, 2007 | 30.43 | 30.43 | 29.67 | 29.83 | 358,511 | -0.08(-0.28%) |
Feb 28, 2007 | 30.67 | 30.72 | 29.68 | 29.92 | 733,448 | -0.81(-2.64%) |
Feb 27, 2007 | 30.07 | 30.73 | 29.59 | 30.73 | 1,430,023 | +0.21(+0.68%) |
Feb 26, 2007 | 30.31 | 30.57 | 30.00 | 30.52 | 156,674 | +0.15(+0.49%) |
Feb 23, 2007 | 30.86 | 31.05 | 29.72 | 30.37 | 350,466 | -0.50(-1.60%) |
Feb 22, 2007 | 31.60 | 31.60 | 30.71 | 30.86 | 286,105 | -0.67(-2.12%) |
Feb 21, 2007 | 31.53 | 31.80 | 31.36 | 31.53 | 177,998 | +0.03(+0.09%) |
Feb 20, 2007 | 31.29 | 31.57 | 31.10 | 31.50 | 454,047 | +0.25(+0.80%) |
Feb 16, 2007 | 30.55 | 31.66 | 30.46 | 31.25 | 1,108,385 | +0.55(+1.79%) |
Feb 15, 2007 | 29.62 | 31.28 | 29.53 | 30.70 | 6,540,028 | +2.94(+10.60%) |
Feb 14, 2007 | 27.86 | 27.89 | 27.68 | 27.76 | 22,459 | -0.01(-0.02%) |
Feb 13, 2007 | 27.80 | 27.87 | 27.71 | 27.77 | 67,378 | -0.06(-0.21%) |
Feb 12, 2007 | 28.09 | 28.21 | 27.82 | 27.83 | 34,862 | -0.19(-0.68%) |
Feb 09, 2007 | 28.04 | 28.20 | 27.91 | 28.02 | 208,335 | -0.13(-0.47%) |
Feb 08, 2007 | 28.15 | 28.23 | 27.89 | 28.15 | 253,086 | +0.05(+0.19%) |
Feb 07, 2007 | 28.25 | 28.31 | 28.10 | 28.10 | 354,991 | +0.05(+0.19%) |
Feb 06, 2007 | 27.77 | 28.10 | 27.53 | 28.04 | 260,126 | +0.42(+1.51%) |
Feb 05, 2007 | 27.65 | 27.89 | 27.56 | 27.62 | 140,287 | +0.05(+0.17%) |
Feb 02, 2007 | 27.19 | 27.74 | 27.15 | 27.58 | 652,662 | +0.43(+1.58%) |