Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.14 | 31.16 | 30.31 | 30.37 | 622,307 | -0.67(-2.16%) |
Apr 27, 2007 | 31.01 | 31.16 | 30.90 | 31.04 | 463,022 | +0.01(+0.04%) |
Apr 26, 2007 | 30.89 | 31.16 | 30.82 | 31.03 | 236,186 | +0.08(+0.26%) |
Apr 25, 2007 | 31.14 | 31.29 | 30.73 | 30.95 | 448,029 | -0.09(-0.30%) |
Apr 24, 2007 | 31.27 | 31.32 | 31.04 | 31.04 | 536,216 | -0.12(-0.38%) |
Apr 23, 2007 | 31.20 | 31.53 | 30.93 | 31.16 | 1,220,271 | +0.71(+2.32%) |
Apr 20, 2007 | 30.31 | 30.61 | 30.31 | 30.46 | 931,688 | +0.30(+0.99%) |
Apr 19, 2007 | 29.93 | 30.20 | 29.82 | 30.16 | 857,688 | -0.01(-0.02%) |
Apr 18, 2007 | 30.21 | 30.32 | 30.10 | 30.16 | 676,961 | -0.11(-0.35%) |
Apr 17, 2007 | 29.78 | 30.32 | 29.75 | 30.27 | 824,961 | +0.47(+1.58%) |
Apr 16, 2007 | 29.86 | 30.00 | 29.68 | 29.80 | 652,133 | +0.09(+0.31%) |
Apr 13, 2007 | 29.59 | 29.82 | 29.41 | 29.70 | 580,068 | +0.09(+0.31%) |
Apr 12, 2007 | 29.74 | 29.74 | 29.48 | 29.61 | 364,517 | -0.17(-0.58%) |
Apr 11, 2007 | 30.15 | 30.18 | 29.64 | 29.79 | 440,290 | -0.31(-1.03%) |
Apr 10, 2007 | 29.96 | 30.19 | 29.93 | 30.10 | 599,253 | +0.20(+0.66%) |
Apr 09, 2007 | 29.64 | 29.97 | 29.60 | 29.90 | 580,713 | +0.26(+0.88%) |
Apr 05, 2007 | 29.79 | 29.92 | 29.62 | 29.64 | 457,219 | -0.07(-0.23%) |
Apr 04, 2007 | 29.49 | 29.71 | 29.23 | 29.70 | 891,867 | +0.24(+0.82%) |
Apr 03, 2007 | 29.46 | 29.54 | 29.35 | 29.46 | 956,193 | +0.07(+0.23%) |
Apr 02, 2007 | 29.09 | 29.44 | 29.08 | 29.39 | 805,614 | -0.15(-0.50%) |
Mar 30, 2007 | 29.36 | 29.59 | 29.26 | 29.54 | 938,459 | +0.18(+0.61%) |
Mar 29, 2007 | 29.60 | 29.73 | 29.25 | 29.36 | 658,259 | -0.04(-0.15%) |
Mar 28, 2007 | 29.50 | 29.67 | 29.08 | 29.41 | 718,072 | -0.24(-0.82%) |
Mar 27, 2007 | 29.85 | 29.89 | 29.51 | 29.65 | 558,626 | -0.33(-1.12%) |
Mar 26, 2007 | 30.66 | 30.72 | 29.89 | 29.98 | 673,414 | -0.64(-2.09%) |
Mar 23, 2007 | 30.54 | 30.85 | 30.54 | 30.62 | 421,911 | +0.01(+0.04%) |
Mar 22, 2007 | 31.00 | 31.00 | 30.44 | 30.61 | 524,608 | +0.15(+0.49%) |
Mar 21, 2007 | 30.21 | 30.46 | 29.90 | 30.46 | 749,349 | +0.27(+0.90%) |
Mar 20, 2007 | 29.82 | 30.22 | 29.58 | 30.19 | 1,135,631 | -0.08(-0.27%) |
Mar 19, 2007 | 30.15 | 30.39 | 30.07 | 30.27 | 591,998 | +0.25(+0.85%) |
Mar 16, 2007 | 30.33 | 30.33 | 29.78 | 30.01 | 923,788 | -0.32(-1.04%) |
Mar 15, 2007 | 30.29 | 30.62 | 30.11 | 30.33 | 1,299,108 | +0.04(+0.14%) |
Mar 14, 2007 | 30.15 | 30.38 | 29.71 | 30.29 | 692,438 | +0.09(+0.31%) |
Mar 13, 2007 | 31.13 | 30.96 | 30.15 | 30.19 | 567,170 | -0.93(-2.99%) |
Mar 12, 2007 | 30.95 | 31.31 | 30.87 | 31.13 | 633,593 | +0.16(+0.50%) |
Mar 09, 2007 | 30.74 | 31.07 | 30.62 | 30.97 | 634,883 | +0.39(+1.28%) |
Mar 08, 2007 | 30.40 | 30.81 | 30.40 | 30.58 | 908,795 | +0.43(+1.42%) |
Mar 07, 2007 | 30.77 | 30.78 | 30.10 | 30.15 | 728,712 | -0.69(-2.25%) |
Mar 06, 2007 | 30.26 | 31.17 | 30.26 | 30.85 | 1,102,258 | +0.79(+2.62%) |
Mar 05, 2007 | 31.09 | 31.23 | 30.05 | 30.06 | 952,487 | -1.27(-4.04%) |
Mar 02, 2007 | 32.09 | 32.09 | 31.24 | 31.32 | 611,828 | -0.76(-2.38%) |
Mar 01, 2007 | 32.06 | 32.48 | 31.33 | 32.09 | 1,032,452 | +0.03(+0.10%) |
Feb 28, 2007 | 32.03 | 32.41 | 31.85 | 32.06 | 846,886 | +0.19(+0.60%) |
Feb 27, 2007 | 32.10 | 32.35 | 31.55 | 31.86 | 889,771 | -0.69(-2.13%) |
Feb 26, 2007 | 32.94 | 33.02 | 32.02 | 32.56 | 1,099,208 | -0.38(-1.15%) |
Feb 23, 2007 | 33.80 | 33.89 | 32.89 | 32.94 | 904,764 | -0.82(-2.43%) |
Feb 22, 2007 | 33.87 | 34.05 | 33.52 | 33.76 | 697,275 | +0.22(+0.67%) |
Feb 21, 2007 | 33.80 | 33.80 | 33.23 | 33.53 | 295,999 | -0.27(-0.81%) |
Feb 20, 2007 | 33.48 | 33.84 | 33.19 | 33.80 | 413,850 | +0.23(+0.68%) |
Feb 16, 2007 | 33.71 | 33.79 | 33.10 | 33.58 | 434,487 | -0.13(-0.39%) |
Feb 15, 2007 | 33.31 | 34.01 | 33.30 | 33.71 | 611,667 | +0.48(+1.46%) |
Feb 14, 2007 | 33.43 | 33.54 | 32.89 | 33.22 | 872,843 | -0.20(-0.61%) |
Feb 13, 2007 | 33.12 | 33.54 | 32.76 | 33.43 | 907,345 | +0.38(+1.14%) |
Feb 12, 2007 | 33.63 | 33.63 | 32.21 | 33.05 | 845,342 | -0.60(-1.79%) |
Feb 09, 2007 | 34.15 | 34.25 | 32.97 | 33.65 | 1,672,492 | -0.50(-1.45%) |
Feb 08, 2007 | 34.03 | 34.43 | 34.01 | 34.15 | 1,151,753 | -0.14(-0.42%) |
Feb 07, 2007 | 34.16 | 34.40 | 33.92 | 34.29 | 2,355,742 | +0.12(+0.36%) |
Feb 06, 2007 | 34.15 | 34.18 | 33.92 | 34.16 | 1,735,852 | -0.01(-0.04%) |
Feb 05, 2007 | 33.92 | 34.18 | 33.85 | 34.18 | 1,370,044 | +0.26(+0.77%) |
Feb 02, 2007 | 33.91 | 34.02 | 33.80 | 33.92 | 2,597,087 | -0.78(-2.23%) |