Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.62 | 33.62 | 33.08 | 33.08 | 194,479 | -0.58(-1.72%) |
Apr 27, 2007 | 33.58 | 33.72 | 33.54 | 33.66 | 202,755 | -0.14(-0.42%) |
Apr 26, 2007 | 33.74 | 33.83 | 33.58 | 33.80 | 134,739 | +0.04(+0.13%) |
Apr 25, 2007 | 33.62 | 33.82 | 33.49 | 33.76 | 175,600 | +0.27(+0.80%) |
Apr 24, 2007 | 33.54 | 33.54 | 33.30 | 33.49 | 217,755 | -0.02(-0.06%) |
Apr 23, 2007 | 33.36 | 33.56 | 33.35 | 33.51 | 194,221 | +0.07(+0.22%) |
Apr 20, 2007 | 33.33 | 33.47 | 33.29 | 33.44 | 197,841 | +0.33(+0.99%) |
Apr 19, 2007 | 32.96 | 33.25 | 32.92 | 33.11 | 164,997 | -0.11(-0.34%) |
Apr 18, 2007 | 33.18 | 33.32 | 33.02 | 33.22 | 220,341 | -0.01(-0.03%) |
Apr 17, 2007 | 33.23 | 33.31 | 33.16 | 33.23 | 194,479 | +0.05(+0.16%) |
Apr 16, 2007 | 33.01 | 33.22 | 33.01 | 33.18 | 170,428 | +0.30(+0.91%) |
Apr 13, 2007 | 32.85 | 32.90 | 32.70 | 32.88 | 196,548 | +0.07(+0.21%) |
Apr 12, 2007 | 32.61 | 32.81 | 32.43 | 32.81 | 411,717 | +0.15(+0.46%) |
Apr 11, 2007 | 32.86 | 32.86 | 32.58 | 32.66 | 223,186 | -0.15(-0.46%) |
Apr 10, 2007 | 32.77 | 32.89 | 32.75 | 32.81 | 147,411 | +0.08(+0.24%) |
Apr 09, 2007 | 32.72 | 32.80 | 32.64 | 32.73 | 204,824 | +0.07(+0.21%) |
Apr 05, 2007 | 32.58 | 32.74 | 32.48 | 32.66 | 627,404 | +0.07(+0.23%) |
Apr 04, 2007 | 32.60 | 32.67 | 32.53 | 32.59 | 360,511 | -0.05(-0.15%) |
Apr 03, 2007 | 32.51 | 32.72 | 32.51 | 32.64 | 378,356 | +0.23(+0.70%) |
Apr 02, 2007 | 32.36 | 32.41 | 32.20 | 32.41 | 726,196 | +0.11(+0.35%) |
Mar 30, 2007 | 32.26 | 32.40 | 32.01 | 32.30 | 250,858 | +0.12(+0.37%) |
Mar 29, 2007 | 32.39 | 32.40 | 31.98 | 32.18 | 219,565 | -0.02(-0.06%) |
Mar 28, 2007 | 32.26 | 32.31 | 32.02 | 32.20 | 159,307 | -0.14(-0.44%) |
Mar 27, 2007 | 32.44 | 32.44 | 32.24 | 32.34 | 273,875 | -0.18(-0.55%) |
Mar 26, 2007 | 32.64 | 32.64 | 32.25 | 32.52 | 178,186 | -0.17(-0.53%) |
Mar 23, 2007 | 32.71 | 32.74 | 32.63 | 32.69 | 204,565 | +0.09(+0.28%) |
Mar 22, 2007 | 32.67 | 32.74 | 32.48 | 32.60 | 396,459 | -0.02(-0.06%) |
Mar 21, 2007 | 32.16 | 32.67 | 32.03 | 32.62 | 383,787 | +0.52(+1.61%) |
Mar 20, 2007 | 31.80 | 32.10 | 31.77 | 32.10 | 241,289 | +0.27(+0.85%) |
Mar 19, 2007 | 31.77 | 31.90 | 31.70 | 31.83 | 144,049 | +0.33(+1.04%) |
Mar 16, 2007 | 31.66 | 31.74 | 31.45 | 31.50 | 135,515 | -0.19(-0.60%) |
Mar 15, 2007 | 31.45 | 31.72 | 31.45 | 31.69 | 119,998 | +0.20(+0.63%) |
Mar 14, 2007 | 31.33 | 31.51 | 30.94 | 31.49 | 274,392 | +0.14(+0.46%) |
Mar 13, 2007 | 31.96 | 31.87 | 31.30 | 31.35 | 201,979 | -0.61(-1.91%) |
Mar 12, 2007 | 31.75 | 32.01 | 31.73 | 31.96 | 168,876 | +0.08(+0.27%) |
Mar 09, 2007 | 31.93 | 31.94 | 31.69 | 31.88 | 500,423 | +0.12(+0.39%) |
Mar 08, 2007 | 31.77 | 31.87 | 31.61 | 31.75 | 320,684 | +0.29(+0.91%) |
Mar 07, 2007 | 31.36 | 31.66 | 31.35 | 31.47 | 379,390 | +0.07(+0.23%) |
Mar 06, 2007 | 31.12 | 31.54 | 31.12 | 31.39 | 256,289 | +0.65(+2.11%) |
Mar 05, 2007 | 31.10 | 31.46 | 30.74 | 30.74 | 1,168,430 | -0.72(-2.29%) |
Mar 02, 2007 | 31.97 | 31.97 | 31.46 | 31.46 | 630,249 | -0.49(-1.54%) |
Mar 01, 2007 | 31.61 | 32.15 | 31.38 | 31.95 | 417,601 | -0.10(-0.31%) |
Feb 28, 2007 | 31.99 | 32.17 | 31.79 | 32.06 | 578,525 | +0.15(+0.47%) |
Feb 27, 2007 | 32.33 | 32.52 | 31.79 | 31.90 | 393,356 | -1.10(-3.34%) |
Feb 26, 2007 | 33.15 | 33.21 | 32.81 | 33.01 | 167,710 | -0.09(-0.26%) |
Feb 23, 2007 | 33.11 | 33.11 | 32.91 | 33.09 | 902,831 | -0.05(-0.14%) |
Feb 22, 2007 | 33.13 | 33.21 | 32.95 | 33.14 | 387,149 | +0.10(+0.29%) |
Feb 21, 2007 | 32.94 | 33.05 | 32.83 | 33.04 | 181,807 | +0.03(+0.08%) |
Feb 20, 2007 | 32.76 | 33.04 | 32.59 | 33.01 | 206,117 | +0.27(+0.81%) |
Feb 16, 2007 | 32.71 | 32.77 | 32.55 | 32.75 | 136,032 | +0.05(+0.14%) |
Feb 15, 2007 | 32.67 | 32.77 | 32.60 | 32.70 | 242,065 | +0.03(+0.08%) |
Feb 14, 2007 | 32.57 | 32.74 | 32.51 | 32.67 | 294,786 | +0.15(+0.45%) |
Feb 13, 2007 | 32.26 | 32.53 | 32.26 | 32.53 | 184,049 | +0.33(+1.02%) |
Feb 12, 2007 | 32.36 | 32.36 | 32.09 | 32.20 | 326,374 | -0.16(-0.49%) |
Feb 09, 2007 | 32.51 | 32.51 | 32.06 | 32.36 | 296,633 | -0.14(-0.44%) |
Feb 08, 2007 | 32.47 | 32.52 | 32.36 | 32.50 | 284,995 | -0.07(-0.21%) |
Feb 07, 2007 | 32.34 | 32.57 | 32.26 | 32.57 | 400,597 | +0.26(+0.79%) |
Feb 06, 2007 | 32.16 | 32.31 | 32.09 | 32.31 | 222,669 | +0.22(+0.67%) |
Feb 05, 2007 | 32.07 | 32.12 | 31.95 | 32.10 | 351,460 | +0.06(+0.18%) |
Feb 02, 2007 | 32.05 | 32.09 | 31.94 | 32.04 | 222,410 | +0.06(+0.19%) |