Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.72 | 35.01 | 34.25 | 34.36 | 1,241,180 | -0.27(-0.77%) |
Apr 27, 2007 | 35.63 | 35.97 | 34.55 | 34.62 | 1,716,685 | -1.84(-5.04%) |
Apr 26, 2007 | 34.50 | 38.22 | 33.37 | 36.46 | 5,194,209 | +4.32(+13.45%) |
Apr 25, 2007 | 32.68 | 32.82 | 31.79 | 32.14 | 1,258,608 | -0.43(-1.33%) |
Apr 24, 2007 | 32.96 | 33.20 | 31.90 | 32.57 | 725,558 | -0.38(-1.17%) |
Apr 23, 2007 | 33.32 | 33.50 | 32.64 | 32.95 | 542,674 | -0.31(-0.92%) |
Apr 20, 2007 | 33.31 | 33.73 | 32.98 | 33.26 | 957,077 | +0.56(+1.72%) |
Apr 19, 2007 | 32.82 | 33.68 | 32.45 | 32.70 | 943,905 | -0.41(-1.25%) |
Apr 18, 2007 | 32.61 | 33.41 | 31.58 | 33.11 | 1,225,699 | +0.50(+1.54%) |
Apr 17, 2007 | 32.37 | 33.08 | 32.32 | 32.61 | 778,752 | +0.65(+2.04%) |
Apr 16, 2007 | 31.56 | 32.18 | 31.47 | 31.96 | 671,250 | +0.69(+2.21%) |
Apr 13, 2007 | 31.88 | 32.03 | 31.08 | 31.27 | 1,022,429 | -0.61(-1.92%) |
Apr 12, 2007 | 30.60 | 31.96 | 30.16 | 31.88 | 1,449,901 | +1.28(+4.19%) |
Apr 11, 2007 | 31.08 | 31.08 | 30.25 | 30.60 | 1,124,864 | -0.47(-1.52%) |
Apr 10, 2007 | 30.83 | 31.14 | 30.64 | 31.07 | 743,391 | +0.17(+0.54%) |
Apr 09, 2007 | 30.90 | 31.08 | 30.50 | 30.90 | 520,181 | +0.04(+0.13%) |
Apr 05, 2007 | 30.79 | 31.10 | 30.35 | 30.86 | 623,630 | +0.34(+1.10%) |
Apr 04, 2007 | 31.41 | 31.41 | 30.46 | 30.53 | 779,258 | -0.89(-2.83%) |
Apr 03, 2007 | 30.68 | 31.70 | 30.60 | 31.41 | 1,053,838 | +0.59(+1.92%) |
Apr 02, 2007 | 31.62 | 31.75 | 30.65 | 30.82 | 763,351 | -0.88(-2.77%) |
Mar 30, 2007 | 31.84 | 32.39 | 31.60 | 31.70 | 757,373 | -0.21(-0.65%) |
Mar 29, 2007 | 32.61 | 32.84 | 31.62 | 31.91 | 697,898 | -0.25(-0.77%) |
Mar 28, 2007 | 32.89 | 32.90 | 31.91 | 32.16 | 1,195,890 | -0.83(-2.51%) |
Mar 27, 2007 | 32.96 | 33.17 | 32.16 | 32.98 | 1,384,183 | -0.08(-0.24%) |
Mar 26, 2007 | 33.86 | 33.86 | 32.47 | 33.06 | 1,068,631 | -0.43(-1.30%) |
Mar 23, 2007 | 33.69 | 34.83 | 33.27 | 33.50 | 1,383,536 | -0.07(-0.21%) |
Mar 22, 2007 | 34.54 | 35.04 | 33.42 | 33.57 | 1,244,423 | -0.39(-1.16%) |
Mar 21, 2007 | 32.57 | 34.02 | 32.19 | 33.96 | 1,197,410 | +1.37(+4.21%) |
Mar 20, 2007 | 32.60 | 32.97 | 31.74 | 32.59 | 979,772 | +0.30(+0.92%) |
Mar 19, 2007 | 32.70 | 32.92 | 32.09 | 32.29 | 1,059,917 | +0.38(+1.17%) |
Mar 16, 2007 | 32.54 | 33.18 | 31.91 | 31.92 | 1,266,004 | -0.61(-1.88%) |
Mar 15, 2007 | 31.75 | 32.89 | 31.69 | 32.53 | 965,891 | +0.79(+2.49%) |
Mar 14, 2007 | 31.41 | 32.13 | 30.26 | 31.74 | 1,468,342 | +0.38(+1.23%) |
Mar 13, 2007 | 33.53 | 33.42 | 31.04 | 31.36 | 1,705,331 | -2.17(-6.48%) |
Mar 12, 2007 | 34.19 | 34.61 | 33.36 | 33.53 | 1,004,191 | -1.26(-3.63%) |
Mar 09, 2007 | 35.22 | 35.53 | 33.57 | 34.79 | 1,006,724 | +0.39(+1.15%) |
Mar 08, 2007 | 34.84 | 35.12 | 34.18 | 34.40 | 645,515 | +0.01(+0.03%) |
Mar 07, 2007 | 34.85 | 35.28 | 34.32 | 34.39 | 807,932 | -0.42(-1.22%) |
Mar 06, 2007 | 34.71 | 35.27 | 34.15 | 34.81 | 887,570 | +0.99(+2.92%) |
Mar 05, 2007 | 36.86 | 36.86 | 33.78 | 33.82 | 1,229,528 | -3.50(-9.39%) |
Mar 02, 2007 | 37.98 | 38.35 | 37.33 | 37.33 | 466,177 | -0.90(-2.35%) |
Mar 01, 2007 | 37.31 | 38.61 | 36.52 | 38.23 | 696,903 | -0.03(-0.08%) |
Feb 28, 2007 | 38.39 | 38.54 | 37.80 | 38.25 | 613,194 | -0.12(-0.31%) |
Feb 27, 2007 | 39.48 | 39.48 | 38.02 | 38.37 | 757,576 | -1.45(-3.64%) |
Feb 26, 2007 | 40.30 | 40.42 | 39.53 | 39.82 | 450,311 | -0.45(-1.13%) |
Feb 23, 2007 | 41.24 | 41.30 | 39.59 | 40.28 | 654,938 | -0.95(-2.30%) |
Feb 22, 2007 | 42.64 | 42.64 | 41.02 | 41.23 | 564,965 | -1.06(-2.50%) |
Feb 21, 2007 | 42.04 | 42.58 | 41.62 | 42.28 | 505,591 | -0.41(-0.97%) |
Feb 20, 2007 | 42.93 | 43.27 | 42.50 | 42.70 | 306,597 | -0.30(-0.69%) |
Feb 16, 2007 | 42.98 | 43.19 | 41.51 | 42.99 | 754,941 | +0.01(+0.02%) |
Feb 15, 2007 | 42.29 | 43.18 | 42.29 | 42.98 | 501,639 | +0.68(+1.61%) |
Feb 14, 2007 | 41.77 | 42.92 | 41.57 | 42.30 | 542,973 | +0.49(+1.18%) |
Feb 13, 2007 | 40.82 | 42.02 | 40.82 | 41.81 | 552,765 | +0.99(+2.42%) |
Feb 12, 2007 | 41.55 | 41.60 | 40.36 | 40.82 | 629,268 | -0.62(-1.50%) |
Feb 09, 2007 | 43.28 | 43.28 | 41.32 | 41.44 | 722,113 | -1.73(-4.00%) |
Feb 08, 2007 | 44.36 | 44.36 | 42.32 | 43.17 | 873,689 | -1.19(-2.69%) |
Feb 07, 2007 | 44.77 | 45.11 | 44.06 | 44.36 | 335,473 | -0.25(-0.55%) |
Feb 06, 2007 | 44.63 | 44.86 | 43.89 | 44.61 | 507,009 | -0.01(-0.02%) |
Feb 05, 2007 | 45.62 | 45.72 | 44.53 | 44.62 | 591,713 | -1.00(-2.19%) |
Feb 02, 2007 | 43.91 | 46.04 | 43.82 | 45.62 | 762,135 | +2.00(+4.59%) |