Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.54 | 31.54 | 30.88 | 30.97 | 52,957 | -0.54(-1.70%) |
Apr 27, 2007 | 31.93 | 31.97 | 31.32 | 31.51 | 48,400 | -0.61(-1.89%) |
Apr 26, 2007 | 32.12 | 32.33 | 31.48 | 32.11 | 48,195 | -0.08(-0.25%) |
Apr 25, 2007 | 31.90 | 32.44 | 31.88 | 32.19 | 25,429 | -0.10(-0.30%) |
Apr 24, 2007 | 32.11 | 32.46 | 31.52 | 32.29 | 42,152 | +0.47(+1.49%) |
Apr 23, 2007 | 32.25 | 32.50 | 31.67 | 31.82 | 55,462 | -0.61(-1.90%) |
Apr 20, 2007 | 32.55 | 32.55 | 32.13 | 32.43 | 87,172 | +0.43(+1.34%) |
Apr 19, 2007 | 32.50 | 32.50 | 32.00 | 32.00 | 60,544 | -0.80(-2.44%) |
Apr 18, 2007 | 33.01 | 33.11 | 32.55 | 32.80 | 17,538 | -0.23(-0.69%) |
Apr 17, 2007 | 32.85 | 33.53 | 32.37 | 33.03 | 30,211 | +0.10(+0.29%) |
Apr 16, 2007 | 32.82 | 33.13 | 32.50 | 32.93 | 38,669 | +0.16(+0.48%) |
Apr 13, 2007 | 32.63 | 32.79 | 32.13 | 32.77 | 98,897 | +0.30(+0.92%) |
Apr 12, 2007 | 31.35 | 32.50 | 31.35 | 32.48 | 56,718 | +0.98(+3.12%) |
Apr 11, 2007 | 31.36 | 31.80 | 31.33 | 31.49 | 68,927 | +0.26(+0.84%) |
Apr 10, 2007 | 30.89 | 31.71 | 30.89 | 31.23 | 22,101 | +0.25(+0.82%) |
Apr 09, 2007 | 31.18 | 31.88 | 30.97 | 30.97 | 89,900 | -0.23(-0.73%) |
Apr 05, 2007 | 31.97 | 32.15 | 31.13 | 31.20 | 23,692 | -0.83(-2.60%) |
Apr 04, 2007 | 31.19 | 32.06 | 31.10 | 32.04 | 30,663 | +0.77(+2.47%) |
Apr 03, 2007 | 31.29 | 32.59 | 31.12 | 31.26 | 79,217 | +0.17(+0.54%) |
Apr 02, 2007 | 31.43 | 31.60 | 30.92 | 31.10 | 68,146 | -0.25(-0.78%) |
Mar 30, 2007 | 31.71 | 31.97 | 30.62 | 31.34 | 98,323 | -0.28(-0.89%) |
Mar 29, 2007 | 31.85 | 32.00 | 31.44 | 31.62 | 36,556 | +0.06(+0.19%) |
Mar 28, 2007 | 31.15 | 32.36 | 31.15 | 31.56 | 91,915 | +0.19(+0.62%) |
Mar 27, 2007 | 31.09 | 31.46 | 30.85 | 31.37 | 41,558 | +0.08(+0.25%) |
Mar 26, 2007 | 32.40 | 32.69 | 31.03 | 31.29 | 114,206 | -1.05(-3.23%) |
Mar 23, 2007 | 31.60 | 32.43 | 31.54 | 32.33 | 53,412 | +0.69(+2.16%) |
Mar 22, 2007 | 31.79 | 31.81 | 31.46 | 31.65 | 333,527 | +0.03(+0.08%) |
Mar 21, 2007 | 30.83 | 32.19 | 30.83 | 31.62 | 178,471 | +0.66(+2.13%) |
Mar 20, 2007 | 29.44 | 31.01 | 29.34 | 30.96 | 143,071 | +1.45(+4.91%) |
Mar 19, 2007 | 29.59 | 29.59 | 28.85 | 29.51 | 83,702 | +0.07(+0.24%) |
Mar 16, 2007 | 29.07 | 30.51 | 29.07 | 29.44 | 191,391 | +1.17(+4.13%) |
Mar 15, 2007 | 27.60 | 28.29 | 27.33 | 28.28 | 19,493 | +0.92(+3.37%) |
Mar 14, 2007 | 26.32 | 27.88 | 26.29 | 27.35 | 49,109 | +0.98(+3.73%) |
Mar 13, 2007 | 27.13 | 27.50 | 26.35 | 26.37 | 56,402 | -0.76(-2.82%) |
Mar 12, 2007 | 27.13 | 27.65 | 26.98 | 27.13 | 12,103 | -0.22(-0.80%) |
Mar 09, 2007 | 27.82 | 27.85 | 27.18 | 27.35 | 10,063 | +0.12(+0.45%) |
Mar 08, 2007 | 27.14 | 27.57 | 26.90 | 27.23 | 25,574 | +0.25(+0.94%) |
Mar 07, 2007 | 26.95 | 27.53 | 26.53 | 26.98 | 28,619 | -0.08(-0.29%) |
Mar 06, 2007 | 27.35 | 27.64 | 27.02 | 27.06 | 29,455 | +0.01(+0.03%) |
Mar 05, 2007 | 26.85 | 28.56 | 26.37 | 27.05 | 44,480 | -0.17(-0.61%) |
Mar 02, 2007 | 27.41 | 27.89 | 26.91 | 27.21 | 52,563 | -0.39(-1.40%) |
Mar 01, 2007 | 26.45 | 27.76 | 26.45 | 27.60 | 72,946 | +0.55(+2.05%) |
Feb 28, 2007 | 26.10 | 27.47 | 26.10 | 27.05 | 68,329 | +0.96(+3.67%) |
Feb 27, 2007 | 27.19 | 27.44 | 26.09 | 26.09 | 34,809 | -1.55(-5.62%) |
Feb 26, 2007 | 27.57 | 28.03 | 27.15 | 27.64 | 34,021 | -0.01(-0.03%) |
Feb 23, 2007 | 27.84 | 27.92 | 27.19 | 27.65 | 26,184 | -0.31(-1.10%) |
Feb 22, 2007 | 27.77 | 28.07 | 26.83 | 27.96 | 42,111 | +0.17(+0.60%) |
Feb 21, 2007 | 27.29 | 27.87 | 26.74 | 27.79 | 20,738 | +0.32(+1.18%) |
Feb 20, 2007 | 27.13 | 27.76 | 26.83 | 27.47 | 15,282 | +0.25(+0.90%) |
Feb 16, 2007 | 27.29 | 27.40 | 26.83 | 27.22 | 26,238 | -0.04(-0.16%) |
Feb 15, 2007 | 26.99 | 27.37 | 26.36 | 27.27 | 38,334 | +0.22(+0.81%) |
Feb 14, 2007 | 27.17 | 27.62 | 26.64 | 27.05 | 42,799 | -0.16(-0.58%) |
Feb 13, 2007 | 27.27 | 27.43 | 27.06 | 27.20 | 38,932 | -0.15(-0.55%) |
Feb 12, 2007 | 27.20 | 27.35 | 26.35 | 27.35 | 23,749 | -0.18(-0.64%) |
Feb 09, 2007 | 26.35 | 27.56 | 26.35 | 27.53 | 62,398 | +0.85(+3.19%) |
Feb 08, 2007 | 26.93 | 27.03 | 26.55 | 26.68 | 42,803 | -0.25(-0.91%) |
Feb 07, 2007 | 27.36 | 27.60 | 26.63 | 26.92 | 31,094 | -0.12(-0.45%) |
Feb 06, 2007 | 27.52 | 27.58 | 26.66 | 27.05 | 120,496 | +0.15(+0.56%) |
Feb 05, 2007 | 27.61 | 27.77 | 26.77 | 26.90 | 20,243 | -0.79(-2.86%) |
Feb 02, 2007 | 28.76 | 28.76 | 27.52 | 27.69 | 17,944 | +0.04(+0.16%) |