Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.63 | 30.65 | 30.27 | 30.36 | 128,360 | -0.24(-0.78%) |
Apr 27, 2007 | 30.50 | 30.59 | 30.47 | 30.59 | 66,532 | +0.02(+0.06%) |
Apr 26, 2007 | 30.50 | 30.66 | 30.49 | 30.58 | 104,167 | +0.00(+0.00%) |
Apr 25, 2007 | 30.66 | 30.71 | 30.47 | 30.58 | 75,941 | +0.01(+0.04%) |
Apr 24, 2007 | 30.61 | 30.71 | 30.53 | 30.56 | 55,107 | -0.03(-0.10%) |
Apr 23, 2007 | 30.56 | 30.65 | 30.56 | 30.59 | 36,794 | +0.09(+0.29%) |
Apr 20, 2007 | 30.48 | 30.53 | 30.30 | 30.50 | 95,934 | +0.02(+0.08%) |
Apr 19, 2007 | 30.30 | 30.63 | 30.27 | 30.48 | 236,896 | +0.12(+0.39%) |
Apr 18, 2007 | 30.51 | 30.51 | 30.24 | 30.36 | 177,756 | -0.06(-0.20%) |
Apr 17, 2007 | 30.55 | 30.72 | 30.42 | 30.42 | 165,491 | -0.13(-0.43%) |
Apr 16, 2007 | 30.75 | 30.75 | 30.28 | 30.55 | 130,881 | -0.23(-0.73%) |
Apr 13, 2007 | 30.06 | 30.78 | 30.02 | 30.78 | 97,278 | +0.81(+2.70%) |
Apr 12, 2007 | 30.30 | 30.46 | 29.79 | 29.97 | 172,715 | -0.33(-1.08%) |
Apr 11, 2007 | 30.38 | 30.49 | 30.11 | 30.30 | 651,717 | -0.05(-0.18%) |
Apr 10, 2007 | 30.40 | 30.40 | 30.30 | 30.35 | 244,792 | -0.05(-0.18%) |
Apr 09, 2007 | 30.51 | 30.58 | 30.38 | 30.40 | 182,124 | -0.12(-0.39%) |
Apr 05, 2007 | 30.69 | 31.09 | 30.38 | 30.52 | 334,511 | -0.28(-0.91%) |
Apr 04, 2007 | 30.50 | 30.90 | 30.27 | 30.80 | 507,227 | +0.29(+0.96%) |
Apr 03, 2007 | 30.21 | 30.72 | 30.12 | 30.51 | 523,356 | +0.22(+0.73%) |
Apr 02, 2007 | 30.33 | 30.62 | 30.21 | 30.29 | 637,436 | +0.02(+0.08%) |
Mar 30, 2007 | 30.31 | 30.41 | 30.22 | 30.27 | 161,123 | -0.04(-0.14%) |
Mar 29, 2007 | 30.56 | 30.66 | 30.24 | 30.31 | 277,891 | -0.16(-0.53%) |
Mar 28, 2007 | 31.12 | 31.19 | 30.35 | 30.47 | 271,674 | -0.50(-1.61%) |
Mar 27, 2007 | 31.40 | 33.76 | 30.65 | 30.97 | 253,361 | -0.58(-1.83%) |
Mar 26, 2007 | 31.55 | 31.66 | 31.37 | 31.55 | 169,187 | -0.11(-0.34%) |
Mar 23, 2007 | 31.55 | 31.74 | 31.53 | 31.65 | 299,732 | +0.11(+0.34%) |
Mar 22, 2007 | 31.37 | 32.02 | 31.37 | 31.55 | 1,118,621 | +0.06(+0.19%) |
Mar 21, 2007 | 31.55 | 32.00 | 31.42 | 31.49 | 103,999 | -0.07(-0.21%) |
Mar 20, 2007 | 31.69 | 31.81 | 31.34 | 31.55 | 171,875 | +0.01(+0.02%) |
Mar 19, 2007 | 31.59 | 31.63 | 31.40 | 31.55 | 113,911 | +0.00(+0.00%) |
Mar 16, 2007 | 31.06 | 31.84 | 30.90 | 31.55 | 624,835 | +1.29(+4.27%) |
Mar 15, 2007 | 30.02 | 30.59 | 30.02 | 30.25 | 63,844 | +0.09(+0.30%) |
Mar 14, 2007 | 30.24 | 30.60 | 30.03 | 30.16 | 272,346 | +0.02(+0.06%) |
Mar 13, 2007 | 30.80 | 30.80 | 30.00 | 30.15 | 141,801 | -0.65(-2.13%) |
Mar 12, 2007 | 30.93 | 31.23 | 30.69 | 30.80 | 294,020 | -0.15(-0.50%) |
Mar 09, 2007 | 29.76 | 31.52 | 29.50 | 30.96 | 785,622 | +1.20(+4.02%) |
Mar 08, 2007 | 29.40 | 29.87 | 29.37 | 29.76 | 285,283 | +0.28(+0.95%) |
Mar 07, 2007 | 29.58 | 29.71 | 29.44 | 29.48 | 91,734 | +0.00(+0.00%) |
Mar 06, 2007 | 29.61 | 29.90 | 29.43 | 29.48 | 392,475 | +0.02(+0.08%) |
Mar 05, 2007 | 29.58 | 29.64 | 29.13 | 29.46 | 412,132 | -0.12(-0.42%) |
Mar 02, 2007 | 29.76 | 29.90 | 29.15 | 29.58 | 427,925 | -0.18(-0.60%) |
Mar 01, 2007 | 30.36 | 30.36 | 29.60 | 29.76 | 359,376 | -0.08(-0.28%) |
Feb 28, 2007 | 30.59 | 30.65 | 29.61 | 29.84 | 735,219 | -0.81(-2.64%) |
Feb 27, 2007 | 30.00 | 30.65 | 29.52 | 30.65 | 1,433,475 | +0.21(+0.68%) |
Feb 26, 2007 | 30.24 | 30.49 | 29.93 | 30.44 | 157,052 | +0.15(+0.49%) |
Feb 23, 2007 | 30.79 | 30.98 | 29.65 | 30.30 | 351,312 | -0.49(-1.60%) |
Feb 22, 2007 | 31.53 | 31.53 | 30.63 | 30.79 | 286,795 | -0.67(-2.12%) |
Feb 21, 2007 | 31.45 | 31.72 | 31.29 | 31.46 | 178,428 | +0.03(+0.09%) |
Feb 20, 2007 | 31.22 | 31.49 | 31.02 | 31.43 | 455,143 | +0.25(+0.80%) |
Feb 16, 2007 | 30.47 | 31.58 | 30.38 | 31.18 | 1,111,061 | +0.55(+1.79%) |
Feb 15, 2007 | 29.55 | 31.20 | 29.46 | 30.63 | 6,555,815 | +2.93(+10.60%) |
Feb 14, 2007 | 27.79 | 27.83 | 27.62 | 27.69 | 22,513 | -0.01(-0.02%) |
Feb 13, 2007 | 27.74 | 27.80 | 27.65 | 27.70 | 67,540 | -0.06(-0.21%) |
Feb 12, 2007 | 28.02 | 28.14 | 27.75 | 27.76 | 34,946 | -0.19(-0.68%) |
Feb 09, 2007 | 27.97 | 28.14 | 27.84 | 27.95 | 208,838 | -0.13(-0.47%) |
Feb 08, 2007 | 28.08 | 28.16 | 27.83 | 28.08 | 253,697 | +0.05(+0.19%) |
Feb 07, 2007 | 28.18 | 28.24 | 28.03 | 28.03 | 355,848 | +0.05(+0.19%) |
Feb 06, 2007 | 27.71 | 28.03 | 27.47 | 27.97 | 260,754 | +0.42(+1.51%) |
Feb 05, 2007 | 27.59 | 27.83 | 27.50 | 27.56 | 140,625 | +0.05(+0.17%) |
Feb 02, 2007 | 27.13 | 27.68 | 27.08 | 27.51 | 654,237 | +0.43(+1.58%) |
Feb 01, 2007 | 26.18 | 27.15 | 26.18 | 27.08 | 590,729 | +0.87(+3.32%) |
Jan 31, 2007 | 25.89 | 26.34 | 25.72 | 26.21 | 136,425 | +0.38(+1.47%) |
Jan 30, 2007 | 25.86 | 25.98 | 25.54 | 25.83 | 72,077 | +0.06(+0.23%) |
Jan 29, 2007 | 26.13 | 26.19 | 25.50 | 25.77 | 114,919 | -0.24(-0.94%) |
Jan 26, 2007 | 26.24 | 26.25 | 25.99 | 26.02 | 97,446 | -0.17(-0.64%) |
Jan 25, 2007 | 26.03 | 26.27 | 26.03 | 26.18 | 211,190 | +0.16(+0.62%) |
Jan 24, 2007 | 26.04 | 26.43 | 25.61 | 26.02 | 2,282,774 | +0.12(+0.48%) |
Jan 23, 2007 | 26.19 | 26.33 | 25.83 | 25.90 | 104,167 | -0.33(-1.25%) |
Jan 22, 2007 | 26.40 | 26.55 | 26.19 | 26.22 | 25,033 | -0.26(-0.99%) |
Jan 19, 2007 | 26.69 | 26.71 | 26.47 | 26.49 | 84,173 | -0.08(-0.31%) |
Jan 18, 2007 | 26.66 | 26.90 | 26.53 | 26.57 | 100,975 | -0.10(-0.36%) |
Jan 17, 2007 | 26.16 | 26.81 | 26.16 | 26.66 | 287,972 | +0.36(+1.38%) |
Jan 16, 2007 | 25.80 | 26.30 | 25.63 | 26.30 | 542,845 | +0.71(+2.77%) |
Jan 12, 2007 | 25.21 | 25.83 | 25.21 | 25.59 | 233,032 | +0.36(+1.42%) |
Jan 11, 2007 | 24.97 | 25.30 | 24.91 | 25.24 | 314,517 | +0.27(+1.07%) |
Jan 10, 2007 | 24.98 | 25.11 | 24.85 | 24.97 | 90,222 | +0.01(+0.02%) |
Jan 09, 2007 | 24.94 | 24.99 | 24.76 | 24.96 | 39,146 | -0.02(-0.07%) |
Jan 08, 2007 | 25.01 | 25.09 | 24.88 | 24.98 | 72,413 | -0.10(-0.38%) |
Jan 05, 2007 | 24.88 | 25.18 | 24.78 | 25.08 | 413,140 | +0.08(+0.31%) |
Jan 04, 2007 | 25.15 | 25.24 | 24.96 | 25.00 | 75,941 | -0.24(-0.94%) |
Jan 03, 2007 | 25.28 | 25.28 | 24.73 | 25.24 | 118,952 | +0.01(+0.02%) |
Dec 29, 2006 | 25.06 | 25.23 | 25.06 | 25.23 | 13,104 | +0.09(+0.36%) |
Dec 28, 2006 | 25.24 | 25.30 | 25.00 | 25.14 | 35,114 | -0.07(-0.28%) |
Dec 27, 2006 | 25.18 | 25.24 | 24.94 | 25.21 | 23,353 | -0.02(-0.09%) |
Dec 26, 2006 | 25.14 | 25.24 | 25.14 | 25.24 | 15,289 | +0.15(+0.59%) |
Dec 22, 2006 | 25.09 | 25.15 | 25.01 | 25.09 | 49,227 | +0.03(+0.12%) |
Dec 21, 2006 | 24.97 | 25.06 | 24.97 | 25.06 | 130,545 | +0.10(+0.38%) |
Dec 20, 2006 | 25.00 | 25.06 | 24.85 | 24.96 | 187,669 | -0.04(-0.17%) |
Dec 19, 2006 | 24.90 | 25.05 | 24.90 | 25.00 | 114,415 | -0.05(-0.19%) |
Dec 18, 2006 | 24.91 | 25.11 | 24.91 | 25.05 | 123,320 | +0.03(+0.12%) |
Dec 15, 2006 | 24.88 | 25.27 | 24.84 | 25.02 | 132,561 | +0.18(+0.72%) |
Dec 14, 2006 | 24.79 | 24.88 | 24.70 | 24.84 | 215,390 | +0.14(+0.55%) |
Dec 13, 2006 | 24.64 | 24.83 | 24.55 | 24.71 | 472,112 | +0.45(+1.84%) |
Dec 12, 2006 | 24.82 | 24.85 | 23.99 | 24.26 | 90,390 | -0.54(-2.18%) |
Dec 11, 2006 | 24.91 | 24.97 | 24.80 | 24.80 | 70,900 | +0.03(+0.12%) |
Dec 08, 2006 | 24.94 | 24.97 | 24.77 | 24.77 | 35,114 | -0.20(-0.79%) |
Dec 07, 2006 | 24.76 | 25.06 | 24.76 | 24.97 | 218,247 | +0.09(+0.36%) |
Dec 06, 2006 | 24.76 | 24.97 | 24.76 | 24.88 | 242,440 | +0.24(+0.97%) |
Dec 05, 2006 | 24.99 | 24.99 | 24.51 | 24.64 | 266,298 | +0.27(+1.10%) |
Dec 04, 2006 | 24.40 | 24.46 | 24.31 | 24.37 | 282,931 | -0.08(-0.34%) |
Dec 01, 2006 | 24.61 | 24.61 | 24.34 | 24.46 | 188,005 | +0.05(+0.22%) |
Nov 30, 2006 | 23.93 | 24.55 | 23.81 | 24.40 | 336,191 | +0.56(+2.35%) |
Nov 29, 2006 | 23.80 | 23.96 | 23.76 | 23.84 | 407,932 | +0.07(+0.28%) |
Nov 28, 2006 | 23.66 | 23.78 | 23.60 | 23.78 | 61,156 | +0.27(+1.14%) |
Nov 27, 2006 | 23.69 | 23.72 | 23.51 | 23.51 | 131,889 | -0.21(-0.88%) |
Nov 24, 2006 | 23.63 | 23.73 | 23.56 | 23.72 | 11,088 | +0.04(+0.18%) |
Nov 22, 2006 | 23.66 | 23.81 | 23.63 | 23.68 | 232,696 | +0.02(+0.08%) |
Nov 21, 2006 | 23.72 | 23.75 | 23.62 | 23.66 | 155,410 | -0.06(-0.25%) |
Nov 20, 2006 | 23.69 | 23.75 | 23.56 | 23.72 | 169,355 | -0.06(-0.25%) |
Nov 17, 2006 | 23.72 | 23.81 | 23.38 | 23.78 | 263,442 | +0.06(+0.25%) |
Nov 16, 2006 | 21.87 | 23.99 | 21.87 | 23.72 | 495,298 | +1.87(+8.58%) |
Nov 15, 2006 | 21.87 | 21.88 | 21.78 | 21.84 | 69,388 | -0.09(-0.41%) |
Nov 14, 2006 | 21.96 | 21.97 | 21.87 | 21.93 | 125,504 | -0.02(-0.11%) |
Nov 13, 2006 | 22.02 | 22.02 | 21.94 | 21.96 | 69,556 | -0.13(-0.59%) |
Nov 10, 2006 | 21.87 | 22.20 | 21.87 | 22.09 | 213,206 | +0.22(+1.01%) |
Nov 09, 2006 | 21.64 | 21.89 | 21.64 | 21.87 | 82,157 | +0.14(+0.66%) |
Nov 08, 2006 | 21.07 | 21.99 | 21.07 | 21.72 | 162,803 | +0.65(+3.08%) |
Nov 07, 2006 | 21.32 | 21.32 | 20.98 | 21.08 | 69,220 | -0.29(-1.37%) |
Nov 06, 2006 | 21.71 | 21.72 | 21.13 | 21.37 | 144,826 | -0.29(-1.32%) |
Nov 03, 2006 | 21.94 | 21.94 | 21.64 | 21.65 | 10,080 | -0.28(-1.28%) |
Nov 02, 2006 | 21.96 | 21.99 | 21.93 | 21.93 | 64,348 | +0.02(+0.08%) |
Nov 01, 2006 | 22.02 | 22.02 | 21.91 | 21.92 | 70,060 | -0.17(-0.75%) |
Oct 31, 2006 | 22.35 | 22.35 | 22.02 | 22.08 | 58,972 | -0.39(-1.72%) |
Oct 30, 2006 | 22.77 | 22.77 | 22.47 | 22.47 | 208,670 | -0.21(-0.92%) |
Oct 27, 2006 | 22.57 | 22.68 | 22.50 | 22.68 | 193,885 | +0.11(+0.50%) |
Oct 26, 2006 | 22.50 | 22.78 | 22.50 | 22.56 | 111,559 | +0.07(+0.29%) |
Oct 25, 2006 | 22.62 | 22.72 | 22.42 | 22.50 | 160,451 | -0.18(-0.79%) |
Oct 24, 2006 | 23.15 | 23.24 | 22.68 | 22.68 | 76,445 | -0.51(-2.18%) |
Oct 23, 2006 | 23.39 | 23.45 | 23.12 | 23.18 | 63,004 | -0.30(-1.27%) |
Oct 20, 2006 | 23.54 | 23.66 | 23.33 | 23.48 | 90,894 | -0.20(-0.83%) |