Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.43 | 26.65 | 26.19 | 26.26 | 668,928 | -0.16(-0.62%) |
Apr 27, 2007 | 26.55 | 26.60 | 26.26 | 26.42 | 502,650 | -0.25(-0.92%) |
Apr 26, 2007 | 26.69 | 26.81 | 26.54 | 26.67 | 647,786 | -0.05(-0.19%) |
Apr 25, 2007 | 26.66 | 26.72 | 26.36 | 26.72 | 593,419 | +0.18(+0.66%) |
Apr 24, 2007 | 26.45 | 26.73 | 26.23 | 26.54 | 437,792 | +0.09(+0.33%) |
Apr 23, 2007 | 26.92 | 26.92 | 25.97 | 26.45 | 1,020,847 | -0.47(-1.73%) |
Apr 20, 2007 | 28.69 | 28.70 | 26.48 | 26.92 | 1,296,207 | -2.15(-7.40%) |
Apr 19, 2007 | 29.25 | 29.47 | 28.65 | 29.07 | 1,284,603 | -0.85(-2.84%) |
Apr 18, 2007 | 29.87 | 29.95 | 29.63 | 29.92 | 224,618 | -0.03(-0.08%) |
Apr 17, 2007 | 30.06 | 30.16 | 29.77 | 29.94 | 225,254 | -0.13(-0.44%) |
Apr 16, 2007 | 29.57 | 30.08 | 29.48 | 30.08 | 293,133 | +0.63(+2.14%) |
Apr 13, 2007 | 29.25 | 29.59 | 29.20 | 29.45 | 153,878 | +0.25(+0.84%) |
Apr 12, 2007 | 28.87 | 29.35 | 28.37 | 29.20 | 154,196 | +0.25(+0.87%) |
Apr 11, 2007 | 29.08 | 29.08 | 28.69 | 28.95 | 164,529 | -0.18(-0.63%) |
Apr 10, 2007 | 29.21 | 29.32 | 29.09 | 29.13 | 155,468 | -0.11(-0.37%) |
Apr 09, 2007 | 29.11 | 29.34 | 29.09 | 29.24 | 154,673 | +0.07(+0.24%) |
Apr 05, 2007 | 28.95 | 29.20 | 28.95 | 29.17 | 123,993 | +0.19(+0.65%) |
Apr 04, 2007 | 28.91 | 29.01 | 28.86 | 28.98 | 177,405 | +0.03(+0.11%) |
Apr 03, 2007 | 28.91 | 29.23 | 28.91 | 28.95 | 266,108 | +0.13(+0.46%) |
Apr 02, 2007 | 28.91 | 28.99 | 28.60 | 28.82 | 242,105 | -0.08(-0.26%) |
Mar 30, 2007 | 28.71 | 29.08 | 28.71 | 28.89 | 365,462 | +0.23(+0.81%) |
Mar 29, 2007 | 28.31 | 28.70 | 28.27 | 28.66 | 393,599 | +0.33(+1.15%) |
Mar 28, 2007 | 28.62 | 28.62 | 28.25 | 28.33 | 372,298 | -0.40(-1.40%) |
Mar 27, 2007 | 29.02 | 29.09 | 28.60 | 28.74 | 333,987 | -0.36(-1.23%) |
Mar 26, 2007 | 29.03 | 29.09 | 28.91 | 29.09 | 249,258 | +0.07(+0.24%) |
Mar 23, 2007 | 28.87 | 29.09 | 28.82 | 29.03 | 376,113 | +0.23(+0.81%) |
Mar 22, 2007 | 29.35 | 29.35 | 28.71 | 28.79 | 526,971 | -0.55(-1.87%) |
Mar 21, 2007 | 29.09 | 29.47 | 29.03 | 29.34 | 235,746 | +0.25(+0.84%) |
Mar 20, 2007 | 28.97 | 29.11 | 28.96 | 29.09 | 220,803 | +0.13(+0.43%) |
Mar 19, 2007 | 29.02 | 29.06 | 28.81 | 28.97 | 363,078 | +0.07(+0.24%) |
Mar 16, 2007 | 29.08 | 29.12 | 28.80 | 28.90 | 423,167 | -0.18(-0.63%) |
Mar 15, 2007 | 28.98 | 29.15 | 28.90 | 29.08 | 422,531 | +0.13(+0.46%) |
Mar 14, 2007 | 29.63 | 29.63 | 28.48 | 28.95 | 869,384 | -0.68(-2.29%) |
Mar 13, 2007 | 30.23 | 30.11 | 29.57 | 29.63 | 244,966 | -0.60(-2.00%) |
Mar 12, 2007 | 30.20 | 30.38 | 30.08 | 30.23 | 147,997 | +0.02(+0.06%) |
Mar 09, 2007 | 30.51 | 30.51 | 30.08 | 30.21 | 228,910 | -0.16(-0.54%) |
Mar 08, 2007 | 30.35 | 30.63 | 30.20 | 30.38 | 250,530 | +0.13(+0.44%) |
Mar 07, 2007 | 30.20 | 30.47 | 30.04 | 30.25 | 335,894 | -0.03(-0.08%) |
Mar 06, 2007 | 30.67 | 30.82 | 30.23 | 30.27 | 440,494 | -0.30(-0.99%) |
Mar 05, 2007 | 30.88 | 30.98 | 30.57 | 30.57 | 453,847 | -0.47(-1.50%) |
Mar 02, 2007 | 31.70 | 31.70 | 31.03 | 31.04 | 467,041 | -0.67(-2.10%) |
Mar 01, 2007 | 31.30 | 31.72 | 30.96 | 31.70 | 376,590 | +0.23(+0.72%) |
Feb 28, 2007 | 31.79 | 31.92 | 31.35 | 31.48 | 566,236 | -0.36(-1.15%) |
Feb 27, 2007 | 32.08 | 32.08 | 31.61 | 31.84 | 411,085 | -0.62(-1.92%) |
Feb 26, 2007 | 32.27 | 32.49 | 32.15 | 32.47 | 442,561 | +0.16(+0.49%) |
Feb 23, 2007 | 31.96 | 32.33 | 31.57 | 32.31 | 314,116 | +0.35(+1.10%) |
Feb 22, 2007 | 31.77 | 32.00 | 31.67 | 31.96 | 339,869 | +0.09(+0.28%) |
Feb 21, 2007 | 31.60 | 31.91 | 31.42 | 31.87 | 269,129 | +0.14(+0.46%) |
Feb 20, 2007 | 31.15 | 31.79 | 30.84 | 31.72 | 248,304 | +0.50(+1.59%) |
Feb 16, 2007 | 30.97 | 31.29 | 30.77 | 31.23 | 161,191 | +0.25(+0.81%) |
Feb 15, 2007 | 30.89 | 31.03 | 30.69 | 30.98 | 248,781 | +0.09(+0.29%) |
Feb 14, 2007 | 30.54 | 30.89 | 30.32 | 30.89 | 218,053 | +0.47(+1.53%) |
Feb 13, 2007 | 30.38 | 30.43 | 30.20 | 30.42 | 255,776 | +0.18(+0.60%) |
Feb 12, 2007 | 30.32 | 30.40 | 29.96 | 30.24 | 317,613 | +0.03(+0.08%) |
Feb 09, 2007 | 30.80 | 30.80 | 29.99 | 30.21 | 221,280 | -0.63(-2.04%) |
Feb 08, 2007 | 30.61 | 30.99 | 30.57 | 30.84 | 400,276 | +0.26(+0.84%) |
Feb 07, 2007 | 30.96 | 31.49 | 30.16 | 30.59 | 429,684 | -1.00(-3.17%) |
Feb 06, 2007 | 31.19 | 31.63 | 31.19 | 31.59 | 220,644 | +0.40(+1.27%) |
Feb 05, 2007 | 31.26 | 31.30 | 31.02 | 31.19 | 183,764 | -0.06(-0.18%) |
Feb 02, 2007 | 30.91 | 31.30 | 30.82 | 31.25 | 171,524 | +0.34(+1.10%) |