Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.74 | 30.74 | 30.28 | 30.38 | 1,015,628 | -0.23(-0.74%) |
Apr 27, 2007 | 30.52 | 30.78 | 30.43 | 30.61 | 635,704 | -0.08(-0.26%) |
Apr 26, 2007 | 30.27 | 30.93 | 30.27 | 30.69 | 730,080 | -0.26(-0.84%) |
Apr 25, 2007 | 30.69 | 31.02 | 30.56 | 30.95 | 991,812 | +0.35(+1.14%) |
Apr 24, 2007 | 30.50 | 30.65 | 30.35 | 30.60 | 1,011,202 | +0.02(+0.08%) |
Apr 23, 2007 | 30.63 | 30.93 | 30.40 | 30.57 | 846,742 | -0.05(-0.16%) |
Apr 20, 2007 | 30.92 | 30.96 | 30.47 | 30.62 | 1,583,508 | +0.17(+0.56%) |
Apr 19, 2007 | 30.40 | 30.51 | 30.27 | 30.45 | 1,327,865 | -0.15(-0.48%) |
Apr 18, 2007 | 30.60 | 30.74 | 30.29 | 30.60 | 1,231,978 | -0.01(-0.03%) |
Apr 17, 2007 | 30.41 | 30.77 | 30.40 | 30.61 | 1,086,137 | +0.14(+0.45%) |
Apr 16, 2007 | 30.16 | 30.48 | 30.14 | 30.47 | 1,093,547 | +0.39(+1.29%) |
Apr 13, 2007 | 30.21 | 30.21 | 30.00 | 30.08 | 1,013,224 | -0.17(-0.56%) |
Apr 12, 2007 | 30.04 | 30.31 | 29.98 | 30.25 | 1,621,396 | +0.16(+0.54%) |
Apr 11, 2007 | 30.11 | 30.18 | 29.81 | 30.09 | 1,677,179 | -0.12(-0.40%) |
Apr 10, 2007 | 29.75 | 30.24 | 29.69 | 30.21 | 2,250,423 | +0.57(+1.91%) |
Apr 09, 2007 | 29.53 | 29.74 | 29.25 | 29.64 | 2,911,850 | +0.11(+0.38%) |
Apr 05, 2007 | 29.25 | 29.67 | 29.25 | 29.53 | 1,884,982 | +0.35(+1.19%) |
Apr 04, 2007 | 29.22 | 29.25 | 28.85 | 29.18 | 2,204,352 | +0.03(+0.11%) |
Apr 03, 2007 | 29.33 | 29.52 | 29.11 | 29.15 | 2,770,633 | -0.06(-0.22%) |
Apr 02, 2007 | 29.38 | 29.39 | 28.89 | 29.21 | 2,113,778 | -0.06(-0.19%) |
Mar 30, 2007 | 29.44 | 29.56 | 29.07 | 29.27 | 2,563,536 | -0.03(-0.11%) |
Mar 29, 2007 | 29.38 | 29.49 | 29.20 | 29.30 | 1,937,513 | -0.07(-0.25%) |
Mar 28, 2007 | 29.81 | 29.92 | 29.23 | 29.37 | 2,209,292 | -0.50(-1.68%) |
Mar 27, 2007 | 30.04 | 30.13 | 29.79 | 29.88 | 1,785,120 | -0.16(-0.54%) |
Mar 26, 2007 | 30.31 | 30.36 | 29.79 | 30.04 | 2,001,892 | -0.22(-0.72%) |
Mar 23, 2007 | 30.42 | 30.78 | 30.22 | 30.26 | 1,654,249 | -0.01(-0.03%) |
Mar 22, 2007 | 30.14 | 30.35 | 30.03 | 30.27 | 3,488,433 | +0.12(+0.40%) |
Mar 21, 2007 | 30.52 | 31.13 | 29.48 | 30.14 | 9,408,745 | -2.70(-8.22%) |
Mar 20, 2007 | 32.47 | 32.96 | 32.45 | 32.84 | 1,303,146 | +0.38(+1.17%) |
Mar 19, 2007 | 32.29 | 32.66 | 32.20 | 32.46 | 819,387 | +0.30(+0.93%) |
Mar 16, 2007 | 32.21 | 32.30 | 31.85 | 32.16 | 1,696,360 | -0.05(-0.15%) |
Mar 15, 2007 | 32.43 | 32.53 | 32.05 | 32.21 | 1,515,827 | -0.30(-0.92%) |
Mar 14, 2007 | 31.81 | 32.69 | 31.42 | 32.51 | 1,902,499 | +0.36(+1.11%) |
Mar 13, 2007 | 32.58 | 32.56 | 32.13 | 32.15 | 1,532,833 | -0.43(-1.32%) |
Mar 12, 2007 | 32.44 | 32.68 | 32.09 | 32.58 | 646,473 | +0.14(+0.43%) |
Mar 09, 2007 | 32.62 | 32.73 | 32.11 | 32.45 | 1,619,723 | +0.06(+0.18%) |
Mar 08, 2007 | 32.27 | 32.61 | 32.16 | 32.39 | 1,517,618 | +0.24(+0.76%) |
Mar 07, 2007 | 31.76 | 32.45 | 31.43 | 32.15 | 1,453,514 | +0.56(+1.77%) |
Mar 06, 2007 | 31.51 | 31.76 | 31.17 | 31.59 | 1,164,818 | +0.08(+0.26%) |
Mar 05, 2007 | 32.29 | 32.29 | 31.50 | 31.51 | 1,991,693 | -0.40(-1.25%) |
Mar 02, 2007 | 31.83 | 32.15 | 31.80 | 31.90 | 1,497,671 | -0.30(-0.93%) |
Mar 01, 2007 | 32.24 | 32.74 | 31.87 | 32.20 | 2,182,387 | -0.54(-1.63%) |
Feb 28, 2007 | 33.35 | 33.46 | 32.56 | 32.74 | 1,606,913 | -0.36(-1.08%) |
Feb 27, 2007 | 33.94 | 34.08 | 33.09 | 33.09 | 1,392,221 | -1.02(-2.99%) |
Feb 26, 2007 | 34.35 | 34.58 | 33.89 | 34.12 | 668,960 | -0.18(-0.52%) |
Feb 23, 2007 | 34.63 | 34.63 | 34.27 | 34.29 | 615,352 | -0.27(-0.77%) |
Feb 22, 2007 | 34.44 | 34.61 | 34.25 | 34.56 | 539,643 | +0.13(+0.38%) |
Feb 21, 2007 | 34.71 | 34.77 | 34.25 | 34.43 | 495,112 | -0.28(-0.79%) |
Feb 20, 2007 | 34.19 | 34.75 | 33.99 | 34.71 | 748,246 | +0.34(+0.99%) |
Feb 16, 2007 | 34.29 | 34.46 | 34.15 | 34.37 | 816,872 | +0.04(+0.12%) |
Feb 15, 2007 | 34.31 | 34.42 | 33.99 | 34.33 | 702,187 | -0.02(-0.07%) |
Feb 14, 2007 | 34.12 | 34.53 | 34.06 | 34.35 | 830,425 | +0.32(+0.95%) |
Feb 13, 2007 | 34.08 | 34.12 | 33.79 | 34.03 | 1,002,036 | +0.05(+0.14%) |
Feb 12, 2007 | 33.71 | 34.03 | 33.48 | 33.98 | 984,702 | +0.14(+0.41%) |
Feb 09, 2007 | 34.12 | 34.12 | 33.70 | 33.84 | 1,115,839 | -0.19(-0.57%) |
Feb 08, 2007 | 34.16 | 34.21 | 33.83 | 34.03 | 985,931 | -0.16(-0.47%) |
Feb 07, 2007 | 33.84 | 34.21 | 33.53 | 34.20 | 1,301,627 | +0.45(+1.35%) |
Feb 06, 2007 | 33.78 | 33.82 | 33.23 | 33.74 | 1,034,230 | +0.09(+0.26%) |
Feb 05, 2007 | 33.49 | 33.73 | 33.32 | 33.65 | 976,839 | +0.24(+0.73%) |
Feb 02, 2007 | 33.32 | 33.51 | 33.01 | 33.41 | 1,070,267 | -0.16(-0.48%) |