Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.48 | 33.54 | 32.86 | 32.86 | 3,312,345 | -0.11(-0.32%) |
Apr 27, 2007 | 32.77 | 33.00 | 32.62 | 32.97 | 1,730,056 | +0.20(+0.61%) |
Apr 26, 2007 | 32.36 | 32.85 | 32.36 | 32.77 | 1,709,443 | -0.09(-0.26%) |
Apr 25, 2007 | 32.75 | 32.87 | 32.60 | 32.85 | 1,261,701 | +0.20(+0.63%) |
Apr 24, 2007 | 32.69 | 32.77 | 32.54 | 32.65 | 1,092,410 | +0.02(+0.06%) |
Apr 23, 2007 | 32.61 | 32.76 | 32.54 | 32.63 | 1,132,868 | +0.00(+0.00%) |
Apr 20, 2007 | 32.48 | 32.64 | 32.36 | 32.63 | 2,256,143 | +0.38(+1.17%) |
Apr 19, 2007 | 32.92 | 32.92 | 32.21 | 32.25 | 1,621,052 | -0.24(-0.73%) |
Apr 18, 2007 | 32.45 | 32.54 | 32.30 | 32.49 | 1,442,169 | +0.04(+0.11%) |
Apr 17, 2007 | 32.31 | 32.60 | 32.30 | 32.45 | 2,083,957 | +0.15(+0.46%) |
Apr 16, 2007 | 32.10 | 32.31 | 32.05 | 32.30 | 1,736,657 | +0.28(+0.87%) |
Apr 13, 2007 | 31.99 | 32.10 | 31.95 | 32.02 | 1,686,583 | +0.06(+0.19%) |
Apr 12, 2007 | 31.79 | 32.08 | 31.79 | 31.96 | 1,613,726 | -0.04(-0.14%) |
Apr 11, 2007 | 32.05 | 32.13 | 31.92 | 32.00 | 1,973,780 | -0.17(-0.54%) |
Apr 10, 2007 | 32.05 | 32.25 | 32.04 | 32.18 | 1,505,607 | +0.02(+0.06%) |
Apr 09, 2007 | 32.21 | 32.27 | 32.10 | 32.16 | 1,539,259 | +0.01(+0.02%) |
Apr 05, 2007 | 32.22 | 32.28 | 32.12 | 32.15 | 1,797,680 | -0.12(-0.37%) |
Apr 04, 2007 | 32.34 | 32.38 | 32.23 | 32.27 | 2,094,100 | -0.07(-0.21%) |
Apr 03, 2007 | 32.30 | 32.40 | 32.20 | 32.34 | 2,405,253 | +0.11(+0.33%) |
Apr 02, 2007 | 31.90 | 32.33 | 31.87 | 32.23 | 3,602,928 | +0.29(+0.91%) |
Mar 30, 2007 | 31.89 | 32.22 | 31.66 | 31.94 | 2,148,200 | +0.16(+0.49%) |
Mar 29, 2007 | 32.14 | 32.14 | 31.60 | 31.79 | 2,071,559 | +0.04(+0.14%) |
Mar 28, 2007 | 31.87 | 32.04 | 31.69 | 31.74 | 1,760,564 | -0.20(-0.64%) |
Mar 27, 2007 | 32.02 | 32.02 | 31.71 | 31.95 | 1,571,783 | -0.07(-0.21%) |
Mar 26, 2007 | 32.08 | 32.08 | 31.76 | 32.02 | 1,869,491 | -0.12(-0.37%) |
Mar 23, 2007 | 32.23 | 32.26 | 32.05 | 32.13 | 1,414,153 | -0.09(-0.27%) |
Mar 22, 2007 | 31.99 | 32.31 | 31.99 | 32.22 | 2,040,162 | +0.12(+0.37%) |
Mar 21, 2007 | 31.81 | 32.17 | 31.68 | 32.10 | 1,820,036 | +0.25(+0.78%) |
Mar 20, 2007 | 31.60 | 31.88 | 31.60 | 31.86 | 1,713,633 | +0.17(+0.53%) |
Mar 19, 2007 | 31.46 | 31.77 | 31.43 | 31.69 | 3,534,177 | +0.29(+0.93%) |
Mar 16, 2007 | 31.74 | 31.77 | 31.29 | 31.40 | 2,925,075 | -0.32(-1.00%) |
Mar 15, 2007 | 31.41 | 31.72 | 31.30 | 31.71 | 2,173,221 | +0.24(+0.77%) |
Mar 14, 2007 | 31.58 | 31.77 | 31.18 | 31.47 | 3,691,806 | +0.08(+0.26%) |
Mar 13, 2007 | 31.61 | 31.68 | 31.31 | 31.39 | 5,158,127 | -0.22(-0.69%) |
Mar 12, 2007 | 31.47 | 31.68 | 31.30 | 31.61 | 2,310,176 | +0.26(+0.83%) |
Mar 09, 2007 | 31.38 | 31.54 | 31.16 | 31.35 | 3,158,701 | +0.09(+0.30%) |
Mar 08, 2007 | 31.04 | 31.34 | 31.01 | 31.25 | 3,282,035 | +0.29(+0.92%) |
Mar 07, 2007 | 31.02 | 31.19 | 30.89 | 30.97 | 3,295,399 | +0.30(+0.97%) |
Mar 06, 2007 | 30.66 | 30.78 | 30.53 | 30.67 | 2,612,876 | +0.07(+0.24%) |
Mar 05, 2007 | 30.43 | 30.81 | 30.38 | 30.59 | 3,061,128 | +0.01(+0.04%) |
Mar 02, 2007 | 30.76 | 30.97 | 30.58 | 30.58 | 2,784,513 | -0.28(-0.91%) |
Mar 01, 2007 | 30.79 | 30.97 | 30.55 | 30.86 | 3,385,701 | -0.09(-0.30%) |
Feb 28, 2007 | 30.50 | 31.00 | 30.50 | 30.95 | 4,571,567 | +0.47(+1.55%) |
Feb 27, 2007 | 30.94 | 31.22 | 30.36 | 30.48 | 4,489,451 | -0.79(-2.52%) |
Feb 26, 2007 | 31.02 | 31.31 | 31.00 | 31.27 | 2,785,537 | +0.32(+1.02%) |
Feb 23, 2007 | 30.87 | 31.07 | 30.81 | 30.95 | 2,979,979 | +0.04(+0.14%) |
Feb 22, 2007 | 30.89 | 31.09 | 30.83 | 30.91 | 2,533,337 | +0.25(+0.81%) |
Feb 21, 2007 | 30.81 | 30.81 | 30.61 | 30.66 | 2,378,123 | -0.12(-0.40%) |
Feb 20, 2007 | 30.83 | 31.09 | 30.63 | 30.79 | 3,434,189 | -0.13(-0.42%) |
Feb 16, 2007 | 30.55 | 30.98 | 30.49 | 30.92 | 3,901,603 | +0.29(+0.93%) |
Feb 15, 2007 | 30.75 | 30.95 | 30.61 | 30.63 | 2,575,038 | -0.19(-0.62%) |
Feb 14, 2007 | 30.47 | 30.90 | 30.47 | 30.82 | 3,203,634 | +0.37(+1.20%) |
Feb 13, 2007 | 30.38 | 30.58 | 30.36 | 30.46 | 3,054,390 | +0.05(+0.16%) |
Feb 12, 2007 | 30.48 | 30.53 | 30.36 | 30.41 | 3,874,743 | +0.04(+0.14%) |
Feb 09, 2007 | 30.49 | 30.59 | 30.30 | 30.36 | 2,818,808 | -0.06(-0.20%) |
Feb 08, 2007 | 30.43 | 30.48 | 30.23 | 30.43 | 2,685,974 | +0.00(+0.00%) |
Feb 07, 2007 | 30.47 | 30.48 | 30.27 | 30.43 | 2,512,083 | +0.01(+0.02%) |
Feb 06, 2007 | 30.51 | 30.54 | 30.37 | 30.42 | 3,552,854 | -0.01(-0.04%) |
Feb 05, 2007 | 30.48 | 30.57 | 30.36 | 30.43 | 3,652,358 | +0.01(+0.04%) |
Feb 02, 2007 | 30.73 | 30.79 | 30.40 | 30.42 | 3,549,795 | -0.25(-0.83%) |