Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.68 | 32.71 | 32.28 | 32.30 | 12,282,384 | -0.45(-1.37%) |
Apr 27, 2007 | 32.64 | 32.84 | 32.58 | 32.74 | 6,006,634 | -0.19(-0.57%) |
Apr 26, 2007 | 32.63 | 33.05 | 32.60 | 32.93 | 10,239,562 | +0.40(+1.23%) |
Apr 25, 2007 | 32.58 | 32.74 | 32.32 | 32.53 | 10,441,847 | +0.11(+0.33%) |
Apr 24, 2007 | 32.40 | 32.55 | 32.20 | 32.42 | 9,902,891 | -0.11(-0.35%) |
Apr 23, 2007 | 32.38 | 32.64 | 32.26 | 32.54 | 10,188,105 | +0.19(+0.58%) |
Apr 20, 2007 | 33.20 | 33.25 | 31.89 | 32.35 | 18,809,342 | -0.28(-0.86%) |
Apr 19, 2007 | 32.78 | 32.78 | 32.32 | 32.63 | 9,814,274 | -0.07(-0.20%) |
Apr 18, 2007 | 32.60 | 32.75 | 32.49 | 32.70 | 10,065,314 | -0.09(-0.27%) |
Apr 17, 2007 | 32.14 | 32.86 | 32.14 | 32.78 | 21,422,368 | +0.61(+1.89%) |
Apr 16, 2007 | 31.88 | 32.18 | 31.72 | 32.18 | 14,421,841 | +0.31(+0.97%) |
Apr 13, 2007 | 31.57 | 32.05 | 31.35 | 31.87 | 14,251,637 | +0.68(+2.17%) |
Apr 12, 2007 | 31.10 | 31.44 | 30.87 | 31.19 | 8,508,739 | +0.13(+0.41%) |
Apr 11, 2007 | 30.98 | 31.27 | 30.93 | 31.06 | 12,910,638 | +0.09(+0.28%) |
Apr 10, 2007 | 30.95 | 31.05 | 30.81 | 30.98 | 8,309,263 | -0.12(-0.39%) |
Apr 09, 2007 | 30.74 | 31.19 | 30.64 | 31.10 | 11,851,086 | +0.47(+1.55%) |
Apr 05, 2007 | 30.26 | 30.64 | 30.19 | 30.62 | 7,280,356 | +0.37(+1.22%) |
Apr 04, 2007 | 30.13 | 30.43 | 30.13 | 30.26 | 4,805,776 | -0.02(-0.07%) |
Apr 03, 2007 | 30.10 | 30.34 | 30.06 | 30.28 | 8,634,124 | +0.29(+0.98%) |
Apr 02, 2007 | 29.62 | 30.20 | 29.61 | 29.98 | 6,965,671 | -0.15(-0.51%) |
Mar 30, 2007 | 30.07 | 30.28 | 29.91 | 30.14 | 7,131,908 | +0.12(+0.40%) |
Mar 29, 2007 | 30.30 | 30.30 | 29.87 | 30.01 | 7,870,477 | +0.03(+0.09%) |
Mar 28, 2007 | 30.00 | 30.13 | 29.74 | 29.99 | 8,943,925 | -0.14(-0.47%) |
Mar 27, 2007 | 30.01 | 30.23 | 29.98 | 30.13 | 7,060,151 | -0.05(-0.18%) |
Mar 26, 2007 | 30.43 | 30.43 | 29.87 | 30.18 | 7,923,898 | +0.05(+0.16%) |
Mar 23, 2007 | 30.10 | 30.20 | 29.66 | 30.14 | 9,030,443 | +0.37(+1.26%) |
Mar 22, 2007 | 29.80 | 29.88 | 29.68 | 29.76 | 9,329,516 | -0.08(-0.27%) |
Mar 21, 2007 | 29.61 | 29.90 | 29.31 | 29.84 | 6,800,331 | +0.20(+0.68%) |
Mar 20, 2007 | 29.40 | 29.67 | 29.26 | 29.64 | 5,874,515 | +0.29(+1.00%) |
Mar 19, 2007 | 29.20 | 29.59 | 29.20 | 29.35 | 7,442,108 | +0.26(+0.90%) |
Mar 16, 2007 | 28.43 | 29.25 | 28.43 | 29.08 | 14,666,554 | +0.01(+0.02%) |
Mar 15, 2007 | 29.10 | 29.27 | 29.03 | 29.08 | 8,469,581 | -0.12(-0.41%) |
Mar 14, 2007 | 29.14 | 29.35 | 28.80 | 29.20 | 9,827,883 | +0.11(+0.39%) |
Mar 13, 2007 | 29.88 | 29.85 | 29.05 | 29.08 | 12,875,766 | -0.80(-2.66%) |
Mar 12, 2007 | 29.65 | 30.03 | 29.49 | 29.88 | 10,960,150 | +0.35(+1.18%) |
Mar 09, 2007 | 29.30 | 29.76 | 29.29 | 29.53 | 9,292,844 | +0.34(+1.17%) |
Mar 08, 2007 | 29.43 | 29.54 | 29.03 | 29.19 | 10,244,971 | +0.36(+1.25%) |
Mar 07, 2007 | 28.71 | 28.94 | 28.53 | 28.83 | 8,954,838 | +0.00(+0.00%) |
Mar 06, 2007 | 28.88 | 28.93 | 28.30 | 28.83 | 10,922,179 | +0.13(+0.44%) |
Mar 05, 2007 | 29.07 | 29.25 | 28.66 | 28.70 | 10,271,730 | -0.51(-1.74%) |
Mar 02, 2007 | 29.50 | 29.75 | 29.19 | 29.21 | 9,639,819 | -0.29(-0.97%) |
Mar 01, 2007 | 29.09 | 29.73 | 28.72 | 29.50 | 16,040,432 | +0.27(+0.94%) |
Feb 28, 2007 | 29.81 | 29.81 | 29.02 | 29.23 | 17,491,692 | -0.52(-1.73%) |
Feb 27, 2007 | 30.46 | 30.60 | 29.43 | 29.74 | 14,493,141 | -0.90(-2.93%) |
Feb 26, 2007 | 30.77 | 30.87 | 30.61 | 30.64 | 8,828,094 | -0.14(-0.46%) |
Feb 23, 2007 | 30.80 | 30.91 | 30.66 | 30.78 | 5,767,028 | -0.03(-0.09%) |
Feb 22, 2007 | 30.67 | 30.83 | 30.64 | 30.80 | 7,181,690 | +0.05(+0.17%) |
Feb 21, 2007 | 30.64 | 30.85 | 30.60 | 30.75 | 8,403,355 | +0.10(+0.33%) |
Feb 20, 2007 | 30.22 | 30.70 | 30.14 | 30.65 | 9,497,651 | +0.33(+1.10%) |
Feb 16, 2007 | 30.10 | 30.36 | 30.01 | 30.32 | 10,175,905 | +0.23(+0.76%) |
Feb 15, 2007 | 30.03 | 30.26 | 29.99 | 30.09 | 6,170,064 | -0.03(-0.09%) |
Feb 14, 2007 | 30.07 | 30.14 | 29.91 | 30.11 | 8,014,377 | +0.08(+0.27%) |
Feb 13, 2007 | 30.00 | 30.08 | 29.91 | 30.03 | 7,640,396 | +0.11(+0.38%) |
Feb 12, 2007 | 29.77 | 30.03 | 29.70 | 29.92 | 8,446,251 | +0.11(+0.38%) |
Feb 09, 2007 | 29.75 | 30.03 | 29.71 | 29.81 | 7,395,018 | +0.14(+0.47%) |
Feb 08, 2007 | 29.92 | 29.99 | 29.53 | 29.67 | 8,997,145 | -0.25(-0.83%) |
Feb 07, 2007 | 29.93 | 30.02 | 29.74 | 29.91 | 5,025,987 | -0.03(-0.11%) |
Feb 06, 2007 | 29.90 | 30.01 | 29.72 | 29.95 | 6,004,574 | +0.16(+0.54%) |
Feb 05, 2007 | 29.74 | 29.91 | 29.63 | 29.79 | 5,263,533 | -0.01(-0.02%) |
Feb 02, 2007 | 29.75 | 29.93 | 29.71 | 29.79 | 7,062,244 | +0.04(+0.13%) |