Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.00 | 32.00 | 31.76 | 31.98 | 67,830 | +0.01(+0.03%) |
Apr 27, 2007 | 31.50 | 32.00 | 31.46 | 31.97 | 94,552 | +0.53(+1.69%) |
Apr 26, 2007 | 31.72 | 31.93 | 31.32 | 31.44 | 113,352 | -0.06(-0.19%) |
Apr 25, 2007 | 31.72 | 31.72 | 31.47 | 31.50 | 70,752 | -0.22(-0.69%) |
Apr 24, 2007 | 30.89 | 31.93 | 30.82 | 31.72 | 114,230 | +0.81(+2.62%) |
Apr 23, 2007 | 30.78 | 31.24 | 30.64 | 30.91 | 86,571 | +0.26(+0.85%) |
Apr 20, 2007 | 30.50 | 31.00 | 30.33 | 30.65 | 104,575 | +0.09(+0.29%) |
Apr 19, 2007 | 29.60 | 30.59 | 29.00 | 30.56 | 419,600 | +1.87(+6.52%) |
Apr 18, 2007 | 28.77 | 29.01 | 28.40 | 28.69 | 41,609 | -0.18(-0.62%) |
Apr 17, 2007 | 28.62 | 29.17 | 28.62 | 28.87 | 40,629 | +0.17(+0.59%) |
Apr 16, 2007 | 28.65 | 28.96 | 28.65 | 28.70 | 44,532 | +0.20(+0.70%) |
Apr 13, 2007 | 28.64 | 28.72 | 28.38 | 28.50 | 26,665 | -0.16(-0.56%) |
Apr 12, 2007 | 28.78 | 28.90 | 28.44 | 28.66 | 39,580 | -0.27(-0.93%) |
Apr 11, 2007 | 28.82 | 29.06 | 28.52 | 28.93 | 23,527 | +0.18(+0.63%) |
Apr 10, 2007 | 28.89 | 28.90 | 28.42 | 28.75 | 39,088 | +0.03(+0.10%) |
Apr 09, 2007 | 28.60 | 28.99 | 28.60 | 28.72 | 38,960 | +0.07(+0.24%) |
Apr 05, 2007 | 28.70 | 28.92 | 28.50 | 28.65 | 48,775 | -0.05(-0.17%) |
Apr 04, 2007 | 28.27 | 28.95 | 28.27 | 28.70 | 98,170 | +0.35(+1.23%) |
Apr 03, 2007 | 28.53 | 28.53 | 28.21 | 28.35 | 103,411 | -0.09(-0.32%) |
Apr 02, 2007 | 28.81 | 29.06 | 28.37 | 28.44 | 52,619 | -0.43(-1.49%) |
Mar 30, 2007 | 29.23 | 29.27 | 28.75 | 28.87 | 56,381 | -0.27(-0.93%) |
Mar 29, 2007 | 28.87 | 29.45 | 28.79 | 29.14 | 75,853 | +0.35(+1.22%) |
Mar 28, 2007 | 28.55 | 28.86 | 28.47 | 28.79 | 79,053 | +0.03(+0.10%) |
Mar 27, 2007 | 27.99 | 28.79 | 27.92 | 28.76 | 126,673 | +0.83(+2.97%) |
Mar 26, 2007 | 27.22 | 27.93 | 27.22 | 27.93 | 64,131 | +0.61(+2.23%) |
Mar 23, 2007 | 27.32 | 27.48 | 27.01 | 27.32 | 49,629 | -0.02(-0.07%) |
Mar 22, 2007 | 27.20 | 27.37 | 26.90 | 27.34 | 113,299 | +0.22(+0.81%) |
Mar 21, 2007 | 27.83 | 27.83 | 26.92 | 27.12 | 151,895 | -0.59(-2.13%) |
Mar 20, 2007 | 26.73 | 27.93 | 26.64 | 27.71 | 94,005 | +0.91(+3.40%) |
Mar 19, 2007 | 26.60 | 26.80 | 26.47 | 26.80 | 63,435 | +0.20(+0.75%) |
Mar 16, 2007 | 26.70 | 26.94 | 26.33 | 26.60 | 63,686 | -0.19(-0.71%) |
Mar 15, 2007 | 26.45 | 27.06 | 26.26 | 26.79 | 77,454 | +0.17(+0.64%) |
Mar 14, 2007 | 26.05 | 26.77 | 26.00 | 26.62 | 61,234 | +0.31(+1.18%) |
Mar 13, 2007 | 26.53 | 26.72 | 26.15 | 26.31 | 90,389 | -0.22(-0.83%) |
Mar 12, 2007 | 26.39 | 26.73 | 26.25 | 26.53 | 91,992 | -0.13(-0.49%) |
Mar 09, 2007 | 26.26 | 26.83 | 26.04 | 26.66 | 138,410 | +0.43(+1.64%) |
Mar 08, 2007 | 26.25 | 26.30 | 25.40 | 26.23 | 244,895 | +0.12(+0.46%) |
Mar 07, 2007 | 24.58 | 26.21 | 24.31 | 26.11 | 370,157 | +1.52(+6.18%) |
Mar 06, 2007 | 24.40 | 24.84 | 24.30 | 24.59 | 224,608 | +0.23(+0.94%) |
Mar 05, 2007 | 24.29 | 24.62 | 24.22 | 24.36 | 281,258 | -0.12(-0.49%) |
Mar 02, 2007 | 24.47 | 24.89 | 24.08 | 24.48 | 266,089 | -0.12(-0.49%) |
Mar 01, 2007 | 25.82 | 26.11 | 24.45 | 24.60 | 449,264 | -2.39(-8.86%) |
Feb 28, 2007 | 27.01 | 27.12 | 26.64 | 26.99 | 342,053 | -0.11(-0.41%) |
Feb 27, 2007 | 27.49 | 27.49 | 26.95 | 27.10 | 94,079 | -0.41(-1.49%) |
Feb 26, 2007 | 27.47 | 27.54 | 27.35 | 27.51 | 104,484 | +0.02(+0.07%) |
Feb 23, 2007 | 27.50 | 27.82 | 27.17 | 27.49 | 91,488 | -0.03(-0.11%) |
Feb 22, 2007 | 27.26 | 27.52 | 26.96 | 27.52 | 91,142 | +0.24(+0.88%) |
Feb 21, 2007 | 26.57 | 27.29 | 26.36 | 27.28 | 141,136 | +0.68(+2.56%) |
Feb 20, 2007 | 25.81 | 26.60 | 25.79 | 26.60 | 174,572 | +0.82(+3.18%) |
Feb 16, 2007 | 25.45 | 25.80 | 25.35 | 25.78 | 84,312 | +0.32(+1.26%) |
Feb 15, 2007 | 25.27 | 25.55 | 25.18 | 25.46 | 75,008 | +0.23(+0.91%) |
Feb 14, 2007 | 25.06 | 25.30 | 24.96 | 25.23 | 99,113 | +0.15(+0.60%) |
Feb 13, 2007 | 24.70 | 25.12 | 24.68 | 25.08 | 107,308 | +0.46(+1.87%) |
Feb 12, 2007 | 24.61 | 24.86 | 24.50 | 24.62 | 100,559 | -0.23(-0.93%) |
Feb 09, 2007 | 24.72 | 24.86 | 24.61 | 24.85 | 56,845 | -0.07(-0.28%) |
Feb 08, 2007 | 24.90 | 24.93 | 24.64 | 24.92 | 22,065 | +0.07(+0.28%) |
Feb 07, 2007 | 24.84 | 24.97 | 24.67 | 24.85 | 48,963 | +0.05(+0.20%) |
Feb 06, 2007 | 24.95 | 24.95 | 24.53 | 24.80 | 55,898 | -0.21(-0.84%) |
Feb 05, 2007 | 24.83 | 25.01 | 24.64 | 25.01 | 53,645 | +0.06(+0.24%) |
Feb 02, 2007 | 25.08 | 25.08 | 24.64 | 24.95 | 54,286 | -0.05(-0.20%) |