Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.55 | 34.90 | 34.41 | 34.69 | 1,030,396 | +0.05(+0.14%) |
Apr 27, 2007 | 34.35 | 34.73 | 34.32 | 34.64 | 871,450 | +0.05(+0.14%) |
Apr 26, 2007 | 34.68 | 34.89 | 34.39 | 34.59 | 842,083 | -0.38(-1.10%) |
Apr 25, 2007 | 34.73 | 35.05 | 33.59 | 34.98 | 2,174,771 | +1.95(+5.89%) |
Apr 24, 2007 | 36.02 | 36.02 | 32.12 | 33.03 | 4,284,692 | -2.99(-8.30%) |
Apr 23, 2007 | 35.71 | 36.09 | 35.47 | 36.02 | 582,435 | +0.31(+0.87%) |
Apr 20, 2007 | 35.51 | 35.75 | 35.28 | 35.71 | 423,122 | +0.44(+1.25%) |
Apr 19, 2007 | 35.38 | 35.53 | 34.98 | 35.27 | 807,333 | -0.25(-0.69%) |
Apr 18, 2007 | 36.62 | 36.62 | 35.35 | 35.52 | 688,644 | -0.41(-1.14%) |
Apr 17, 2007 | 35.76 | 35.93 | 35.59 | 35.93 | 554,781 | +0.32(+0.90%) |
Apr 16, 2007 | 35.30 | 35.70 | 35.17 | 35.61 | 380,131 | +0.43(+1.23%) |
Apr 13, 2007 | 35.46 | 35.76 | 34.83 | 35.17 | 452,855 | -0.15(-0.42%) |
Apr 12, 2007 | 34.77 | 35.33 | 34.77 | 35.32 | 519,174 | +0.44(+1.27%) |
Apr 11, 2007 | 35.17 | 35.26 | 34.57 | 34.88 | 475,247 | -0.22(-0.63%) |
Apr 10, 2007 | 35.26 | 35.48 | 34.97 | 35.10 | 613,881 | -0.09(-0.26%) |
Apr 09, 2007 | 35.14 | 35.40 | 35.02 | 35.19 | 406,236 | +0.20(+0.58%) |
Apr 05, 2007 | 34.90 | 35.12 | 34.88 | 34.99 | 370,874 | +0.11(+0.33%) |
Apr 04, 2007 | 34.82 | 35.04 | 34.71 | 34.87 | 824,708 | +0.17(+0.49%) |
Apr 03, 2007 | 34.49 | 34.89 | 34.49 | 34.70 | 580,966 | +0.36(+1.05%) |
Apr 02, 2007 | 33.93 | 34.47 | 33.93 | 34.34 | 859,091 | +0.56(+1.64%) |
Mar 30, 2007 | 34.24 | 34.36 | 33.44 | 33.79 | 922,596 | -0.32(-0.93%) |
Mar 29, 2007 | 34.01 | 34.28 | 33.78 | 34.10 | 986,101 | +0.29(+0.85%) |
Mar 28, 2007 | 34.12 | 34.18 | 33.75 | 33.82 | 849,180 | -0.30(-0.89%) |
Mar 27, 2007 | 33.42 | 34.22 | 33.22 | 34.12 | 1,423,173 | +0.67(+2.00%) |
Mar 26, 2007 | 33.43 | 33.65 | 32.96 | 33.45 | 1,122,166 | +0.18(+0.54%) |
Mar 23, 2007 | 33.35 | 33.55 | 33.21 | 33.27 | 773,806 | -0.21(-0.63%) |
Mar 22, 2007 | 33.83 | 33.92 | 33.36 | 33.48 | 1,220,054 | -0.36(-1.06%) |
Mar 21, 2007 | 33.76 | 33.98 | 33.41 | 33.84 | 1,558,136 | -0.02(-0.05%) |
Mar 20, 2007 | 34.16 | 34.16 | 33.74 | 33.86 | 1,235,717 | -0.31(-0.91%) |
Mar 19, 2007 | 34.06 | 34.35 | 33.97 | 34.17 | 510,609 | +0.41(+1.21%) |
Mar 16, 2007 | 34.19 | 34.35 | 33.67 | 33.76 | 501,310 | -0.34(-1.01%) |
Mar 15, 2007 | 33.51 | 34.30 | 33.50 | 34.10 | 554,537 | +0.61(+1.83%) |
Mar 14, 2007 | 33.71 | 34.16 | 32.90 | 33.49 | 1,189,709 | -0.07(-0.19%) |
Mar 13, 2007 | 34.83 | 34.91 | 33.55 | 33.56 | 1,147,372 | -1.27(-3.66%) |
Mar 12, 2007 | 34.23 | 35.09 | 33.88 | 34.83 | 1,272,425 | +1.14(+3.37%) |
Mar 09, 2007 | 33.67 | 33.71 | 33.07 | 33.70 | 720,212 | +0.16(+0.46%) |
Mar 08, 2007 | 33.59 | 34.03 | 33.41 | 33.54 | 811,004 | +0.31(+0.93%) |
Mar 07, 2007 | 33.18 | 33.79 | 33.09 | 33.23 | 1,326,997 | +0.07(+0.20%) |
Mar 06, 2007 | 32.51 | 33.43 | 32.19 | 33.16 | 1,501,973 | +0.66(+2.04%) |
Mar 05, 2007 | 32.89 | 33.74 | 32.50 | 32.50 | 1,564,380 | -0.93(-2.79%) |
Mar 02, 2007 | 33.47 | 33.97 | 33.19 | 33.43 | 1,140,887 | +16.69(+99.68%) |
Mar 01, 2007 | 16.72 | 16.89 | 16.09 | 16.74 | 1,649,432 | -0.00(-0.01%) |
Feb 28, 2007 | 16.70 | 16.92 | 16.52 | 16.75 | 1,044,957 | +0.04(+0.27%) |
Feb 27, 2007 | 17.13 | 17.13 | 16.29 | 16.70 | 1,531,462 | -0.75(-4.32%) |
Feb 26, 2007 | 17.57 | 17.68 | 17.40 | 17.45 | 859,444 | +0.00(+0.01%) |
Feb 23, 2007 | 17.37 | 17.52 | 17.18 | 17.45 | 943,153 | +0.05(+0.26%) |
Feb 22, 2007 | 17.63 | 17.67 | 17.27 | 17.41 | 669,311 | -0.18(-1.05%) |
Feb 21, 2007 | 17.23 | 17.59 | 17.23 | 17.59 | 1,216,506 | +0.39(+2.28%) |
Feb 20, 2007 | 16.99 | 17.21 | 16.93 | 17.20 | 791,916 | +0.16(+0.96%) |
Feb 16, 2007 | 16.96 | 17.07 | 16.94 | 17.04 | 863,619 | +0.08(+0.48%) |
Feb 15, 2007 | 17.03 | 17.11 | 16.91 | 16.95 | 880,994 | -0.10(-0.61%) |
Feb 14, 2007 | 17.10 | 17.32 | 17.01 | 17.06 | 830,511 | +0.03(+0.17%) |
Feb 13, 2007 | 16.74 | 17.03 | 16.63 | 17.03 | 1,048,774 | +0.25(+1.49%) |
Feb 12, 2007 | 16.75 | 16.85 | 16.74 | 16.78 | 800,924 | +0.07(+0.43%) |
Feb 09, 2007 | 17.06 | 17.06 | 16.69 | 16.71 | 1,027,337 | -0.35(-2.05%) |
Feb 08, 2007 | 16.96 | 17.12 | 16.86 | 17.06 | 1,638,894 | +0.22(+1.32%) |
Feb 07, 2007 | 16.65 | 16.84 | 16.63 | 16.84 | 1,430,637 | +0.27(+1.64%) |
Feb 06, 2007 | 16.31 | 16.61 | 16.31 | 16.56 | 1,393,929 | +0.27(+1.63%) |
Feb 05, 2007 | 16.17 | 16.30 | 16.09 | 16.30 | 767,199 | +0.17(+1.04%) |
Feb 02, 2007 | 16.12 | 16.17 | 15.92 | 16.13 | 614,248 | -0.06(-0.38%) |