Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.62 | 26.85 | 26.38 | 26.45 | 664,004 | -0.16(-0.62%) |
Apr 27, 2007 | 26.74 | 26.79 | 26.45 | 26.62 | 498,950 | -0.25(-0.92%) |
Apr 26, 2007 | 26.89 | 27.01 | 26.74 | 26.86 | 643,017 | -0.05(-0.19%) |
Apr 25, 2007 | 26.86 | 26.91 | 26.55 | 26.91 | 589,051 | +0.18(+0.66%) |
Apr 24, 2007 | 26.64 | 26.93 | 26.43 | 26.74 | 434,569 | +0.09(+0.33%) |
Apr 23, 2007 | 27.12 | 27.12 | 26.16 | 26.65 | 1,013,332 | -0.47(-1.73%) |
Apr 20, 2007 | 28.90 | 28.91 | 26.67 | 27.12 | 1,286,666 | -2.17(-7.40%) |
Apr 19, 2007 | 29.47 | 29.69 | 28.87 | 29.28 | 1,275,147 | -0.86(-2.84%) |
Apr 18, 2007 | 30.09 | 30.17 | 29.85 | 30.14 | 222,965 | -0.03(-0.08%) |
Apr 17, 2007 | 30.28 | 30.38 | 29.99 | 30.17 | 223,596 | -0.13(-0.44%) |
Apr 16, 2007 | 29.79 | 30.30 | 29.70 | 30.30 | 290,975 | +0.63(+2.14%) |
Apr 13, 2007 | 29.47 | 29.80 | 29.42 | 29.66 | 152,746 | +0.25(+0.84%) |
Apr 12, 2007 | 29.09 | 29.57 | 28.58 | 29.42 | 153,061 | +0.25(+0.87%) |
Apr 11, 2007 | 29.29 | 29.29 | 28.90 | 29.16 | 163,318 | -0.18(-0.63%) |
Apr 10, 2007 | 29.42 | 29.54 | 29.30 | 29.35 | 154,324 | -0.11(-0.37%) |
Apr 09, 2007 | 29.32 | 29.56 | 29.30 | 29.46 | 153,535 | +0.07(+0.24%) |
Apr 05, 2007 | 29.16 | 29.41 | 29.16 | 29.39 | 123,080 | +0.19(+0.65%) |
Apr 04, 2007 | 29.12 | 29.22 | 29.07 | 29.20 | 176,100 | +0.03(+0.11%) |
Apr 03, 2007 | 29.12 | 29.45 | 29.12 | 29.16 | 264,150 | +0.13(+0.46%) |
Apr 02, 2007 | 29.12 | 29.21 | 28.81 | 29.03 | 240,322 | -0.08(-0.26%) |
Mar 30, 2007 | 28.92 | 29.30 | 28.92 | 29.11 | 362,772 | +0.23(+0.81%) |
Mar 29, 2007 | 28.52 | 28.91 | 28.48 | 28.87 | 390,702 | +0.33(+1.15%) |
Mar 28, 2007 | 28.83 | 28.83 | 28.45 | 28.54 | 369,557 | -0.41(-1.40%) |
Mar 27, 2007 | 29.23 | 29.30 | 28.82 | 28.95 | 331,528 | -0.36(-1.23%) |
Mar 26, 2007 | 29.24 | 29.31 | 29.13 | 29.31 | 247,423 | +0.07(+0.24%) |
Mar 23, 2007 | 29.09 | 29.31 | 29.04 | 29.24 | 373,344 | +0.23(+0.81%) |
Mar 22, 2007 | 29.56 | 29.56 | 28.92 | 29.01 | 523,092 | -0.55(-1.87%) |
Mar 21, 2007 | 29.31 | 29.68 | 29.24 | 29.56 | 234,011 | +0.25(+0.84%) |
Mar 20, 2007 | 29.18 | 29.32 | 29.18 | 29.31 | 219,178 | +0.13(+0.43%) |
Mar 19, 2007 | 29.23 | 29.28 | 29.02 | 29.18 | 360,405 | +0.07(+0.24%) |
Mar 16, 2007 | 29.30 | 29.34 | 29.02 | 29.11 | 420,052 | -0.18(-0.63%) |
Mar 15, 2007 | 29.20 | 29.37 | 29.11 | 29.30 | 419,421 | +0.13(+0.46%) |
Mar 14, 2007 | 29.85 | 29.85 | 28.70 | 29.16 | 862,984 | -0.68(-2.29%) |
Mar 13, 2007 | 30.46 | 30.33 | 29.79 | 29.85 | 243,163 | -0.61(-2.00%) |
Mar 12, 2007 | 30.43 | 30.60 | 30.30 | 30.46 | 146,907 | +0.02(+0.06%) |
Mar 09, 2007 | 30.74 | 30.74 | 30.30 | 30.44 | 227,225 | -0.16(-0.54%) |
Mar 08, 2007 | 30.58 | 30.86 | 30.42 | 30.60 | 248,686 | +0.13(+0.44%) |
Mar 07, 2007 | 30.43 | 30.69 | 30.27 | 30.47 | 333,422 | -0.03(-0.08%) |
Mar 06, 2007 | 30.89 | 31.05 | 30.46 | 30.50 | 437,251 | -0.30(-0.99%) |
Mar 05, 2007 | 31.11 | 31.21 | 30.80 | 30.80 | 450,506 | -0.47(-1.50%) |
Mar 02, 2007 | 31.94 | 31.94 | 31.26 | 31.27 | 463,603 | -0.67(-2.10%) |
Mar 01, 2007 | 31.53 | 31.95 | 31.19 | 31.94 | 373,818 | +0.23(+0.72%) |
Feb 28, 2007 | 32.03 | 32.16 | 31.58 | 31.71 | 562,068 | -0.37(-1.15%) |
Feb 27, 2007 | 32.32 | 32.32 | 31.84 | 32.08 | 408,059 | -0.63(-1.92%) |
Feb 26, 2007 | 32.51 | 32.73 | 32.38 | 32.71 | 439,303 | +0.16(+0.49%) |
Feb 23, 2007 | 32.19 | 32.57 | 31.81 | 32.55 | 311,804 | +0.35(+1.10%) |
Feb 22, 2007 | 32.01 | 32.24 | 31.90 | 32.19 | 337,367 | +0.09(+0.28%) |
Feb 21, 2007 | 31.83 | 32.14 | 31.65 | 32.10 | 267,148 | +0.15(+0.46%) |
Feb 20, 2007 | 31.38 | 32.03 | 31.07 | 31.96 | 246,476 | +0.50(+1.59%) |
Feb 16, 2007 | 31.20 | 31.52 | 31.00 | 31.46 | 160,004 | +0.25(+0.81%) |
Feb 15, 2007 | 31.12 | 31.26 | 30.91 | 31.20 | 246,950 | +0.09(+0.29%) |
Feb 14, 2007 | 30.77 | 31.12 | 30.55 | 31.12 | 216,448 | +0.47(+1.53%) |
Feb 13, 2007 | 30.60 | 30.65 | 30.42 | 30.65 | 253,893 | +0.18(+0.60%) |
Feb 12, 2007 | 30.55 | 30.63 | 30.18 | 30.46 | 315,275 | +0.03(+0.08%) |
Feb 09, 2007 | 31.03 | 31.03 | 30.22 | 30.44 | 219,651 | -0.63(-2.04%) |
Feb 08, 2007 | 30.84 | 31.22 | 30.80 | 31.07 | 397,329 | +0.26(+0.84%) |
Feb 07, 2007 | 31.19 | 31.72 | 30.38 | 30.81 | 426,521 | -1.01(-3.17%) |
Feb 06, 2007 | 31.42 | 31.86 | 31.42 | 31.82 | 219,020 | +0.40(+1.27%) |
Feb 05, 2007 | 31.50 | 31.53 | 31.25 | 31.42 | 182,411 | -0.06(-0.18%) |
Feb 02, 2007 | 31.14 | 31.53 | 31.05 | 31.48 | 170,261 | +0.34(+1.10%) |