Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.74 | 32.11 | 31.69 | 31.84 | 2,330,817 | -0.02(-0.06%) |
Apr 27, 2007 | 31.84 | 31.97 | 31.38 | 31.86 | 1,252,050 | +0.03(+0.09%) |
Apr 26, 2007 | 32.10 | 32.15 | 31.64 | 31.83 | 1,707,500 | -0.27(-0.84%) |
Apr 25, 2007 | 31.93 | 32.26 | 31.90 | 32.10 | 1,425,404 | +0.40(+1.26%) |
Apr 24, 2007 | 31.96 | 31.97 | 31.28 | 31.70 | 1,381,759 | -0.35(-1.09%) |
Apr 23, 2007 | 31.99 | 32.22 | 31.93 | 32.05 | 1,054,900 | +0.09(+0.28%) |
Apr 20, 2007 | 32.17 | 32.33 | 31.69 | 31.96 | 1,341,224 | +0.21(+0.66%) |
Apr 19, 2007 | 31.93 | 31.93 | 31.37 | 31.75 | 1,347,100 | +0.14(+0.44%) |
Apr 18, 2007 | 31.58 | 31.85 | 31.55 | 31.61 | 1,486,027 | -0.15(-0.47%) |
Apr 17, 2007 | 31.50 | 31.89 | 31.49 | 31.76 | 2,069,000 | +0.31(+0.99%) |
Apr 16, 2007 | 30.74 | 31.59 | 30.74 | 31.45 | 2,049,000 | +0.72(+2.34%) |
Apr 13, 2007 | 31.01 | 31.14 | 30.46 | 30.73 | 1,554,996 | -0.39(-1.25%) |
Apr 12, 2007 | 30.82 | 31.38 | 30.64 | 31.12 | 2,332,325 | +0.50(+1.63%) |
Apr 11, 2007 | 30.68 | 30.81 | 30.25 | 30.62 | 1,790,800 | +0.09(+0.29%) |
Apr 10, 2007 | 31.12 | 31.93 | 30.24 | 30.53 | 1,777,800 | +0.25(+0.83%) |
Apr 09, 2007 | 30.42 | 30.69 | 30.23 | 30.28 | 1,321,800 | -0.18(-0.59%) |
Apr 05, 2007 | 30.07 | 30.61 | 30.07 | 30.46 | 1,085,100 | +0.28(+0.93%) |
Apr 04, 2007 | 30.15 | 30.37 | 30.02 | 30.18 | 1,270,200 | -0.07(-0.23%) |
Apr 03, 2007 | 29.75 | 30.47 | 29.74 | 30.25 | 2,067,900 | +0.62(+2.09%) |
Apr 02, 2007 | 29.56 | 29.82 | 29.50 | 29.63 | 1,967,500 | +0.01(+0.03%) |
Mar 30, 2007 | 29.26 | 29.80 | 29.08 | 29.62 | 2,729,200 | +0.36(+1.23%) |
Mar 29, 2007 | 29.25 | 29.50 | 28.96 | 29.26 | 3,354,360 | +0.94(+3.32%) |
Mar 28, 2007 | 28.92 | 28.92 | 28.07 | 28.32 | 2,628,000 | -0.74(-2.55%) |
Mar 27, 2007 | 29.30 | 29.47 | 28.77 | 29.06 | 1,704,700 | -0.41(-1.39%) |
Mar 26, 2007 | 29.62 | 29.75 | 29.21 | 29.47 | 876,092 | -0.23(-0.77%) |
Mar 23, 2007 | 29.57 | 29.90 | 29.48 | 29.70 | 773,700 | +0.05(+0.17%) |
Mar 22, 2007 | 29.51 | 29.86 | 29.33 | 29.65 | 1,085,100 | +0.12(+0.41%) |
Mar 21, 2007 | 29.17 | 29.54 | 28.95 | 29.53 | 1,226,892 | +0.40(+1.37%) |
Mar 20, 2007 | 29.14 | 29.43 | 29.04 | 29.13 | 1,259,100 | -0.12(-0.41%) |
Mar 19, 2007 | 29.13 | 29.60 | 28.97 | 29.25 | 1,512,500 | +0.31(+1.07%) |
Mar 16, 2007 | 29.18 | 29.18 | 28.75 | 28.94 | 1,606,400 | -0.24(-0.82%) |
Mar 15, 2007 | 28.77 | 29.35 | 28.69 | 29.18 | 1,250,200 | +0.41(+1.43%) |
Mar 14, 2007 | 29.53 | 29.62 | 28.31 | 28.77 | 4,126,000 | -0.76(-2.57%) |
Mar 13, 2007 | 30.42 | 30.42 | 29.14 | 29.53 | 2,975,450 | -0.89(-2.93%) |
Mar 12, 2007 | 30.70 | 31.62 | 30.21 | 30.42 | 3,760,814 | +1.64(+5.70%) |
Mar 09, 2007 | 29.18 | 29.46 | 28.68 | 28.78 | 936,698 | -0.40(-1.37%) |
Mar 08, 2007 | 28.80 | 29.30 | 28.80 | 29.18 | 2,020,700 | +0.45(+1.57%) |
Mar 07, 2007 | 28.22 | 28.99 | 28.14 | 28.73 | 2,130,900 | +0.51(+1.81%) |
Mar 06, 2007 | 28.73 | 29.00 | 28.05 | 28.22 | 2,163,900 | +0.11(+0.39%) |
Mar 05, 2007 | 28.54 | 28.79 | 28.09 | 28.11 | 1,666,700 | -0.61(-2.12%) |
Mar 02, 2007 | 29.00 | 29.25 | 28.59 | 28.72 | 1,341,600 | -0.31(-1.07%) |
Mar 01, 2007 | 28.44 | 29.32 | 27.93 | 29.03 | 1,839,224 | +0.07(+0.24%) |
Feb 28, 2007 | 29.09 | 29.23 | 28.76 | 28.96 | 2,553,500 | -0.17(-0.58%) |
Feb 27, 2007 | 30.04 | 30.08 | 29.12 | 29.13 | 1,322,900 | -1.09(-3.61%) |
Feb 26, 2007 | 30.16 | 30.38 | 29.89 | 30.22 | 1,032,463 | +0.08(+0.27%) |
Feb 23, 2007 | 30.40 | 30.57 | 29.86 | 30.14 | 1,119,600 | -0.33(-1.08%) |
Feb 22, 2007 | 30.75 | 30.75 | 30.19 | 30.47 | 1,175,800 | -0.22(-0.72%) |
Feb 21, 2007 | 30.81 | 30.91 | 30.60 | 30.69 | 1,149,400 | -0.16(-0.52%) |
Feb 20, 2007 | 31.02 | 31.59 | 30.77 | 30.85 | 1,591,900 | -0.16(-0.52%) |
Feb 16, 2007 | 31.19 | 31.19 | 30.60 | 31.01 | 1,621,700 | -0.18(-0.58%) |
Feb 15, 2007 | 31.00 | 31.28 | 30.88 | 31.19 | 772,400 | +0.19(+0.61%) |
Feb 14, 2007 | 30.80 | 31.08 | 30.66 | 31.00 | 1,715,556 | +0.20(+0.65%) |
Feb 13, 2007 | 31.13 | 31.13 | 30.73 | 30.80 | 1,843,048 | -0.19(-0.61%) |
Feb 12, 2007 | 31.21 | 31.39 | 30.88 | 30.99 | 1,613,403 | -0.21(-0.67%) |
Feb 09, 2007 | 32.26 | 32.32 | 30.96 | 31.20 | 2,041,500 | -0.91(-2.83%) |
Feb 08, 2007 | 32.43 | 32.80 | 31.97 | 32.11 | 2,963,300 | -1.14(-3.43%) |
Feb 07, 2007 | 33.07 | 33.31 | 32.88 | 33.25 | 1,508,200 | +0.08(+0.24%) |
Feb 06, 2007 | 32.42 | 33.22 | 32.42 | 33.17 | 1,700,500 | +0.76(+2.34%) |
Feb 05, 2007 | 32.53 | 32.65 | 32.22 | 32.41 | 821,800 | -0.09(-0.28%) |
Feb 02, 2007 | 32.73 | 32.73 | 32.38 | 32.50 | 764,800 | -0.24(-0.73%) |