Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.70 | 39.01 | 38.64 | 38.74 | 2,745,508 | +0.09(+0.24%) |
Apr 27, 2007 | 38.59 | 38.97 | 38.30 | 38.64 | 2,947,796 | -0.15(-0.38%) |
Apr 26, 2007 | 38.77 | 38.91 | 38.51 | 38.79 | 1,609,903 | -0.09(-0.24%) |
Apr 25, 2007 | 38.66 | 39.12 | 38.49 | 38.88 | 2,448,224 | +0.51(+1.33%) |
Apr 24, 2007 | 38.64 | 39.01 | 38.25 | 38.37 | 2,900,130 | -0.39(-1.02%) |
Apr 23, 2007 | 36.61 | 39.74 | 36.54 | 38.77 | 7,384,587 | +2.78(+7.72%) |
Apr 20, 2007 | 36.74 | 36.74 | 35.60 | 35.99 | 1,557,769 | +0.21(+0.58%) |
Apr 19, 2007 | 35.84 | 35.85 | 35.23 | 35.78 | 1,559,881 | -0.05(-0.15%) |
Apr 18, 2007 | 36.24 | 36.44 | 35.75 | 35.84 | 2,566,152 | -0.49(-1.36%) |
Apr 17, 2007 | 37.16 | 37.46 | 36.25 | 36.33 | 1,688,305 | -0.75(-2.02%) |
Apr 16, 2007 | 36.70 | 37.08 | 36.38 | 37.08 | 1,361,867 | +0.48(+1.31%) |
Apr 13, 2007 | 36.58 | 36.72 | 36.21 | 36.60 | 1,153,744 | -0.04(-0.11%) |
Apr 12, 2007 | 36.74 | 36.74 | 36.21 | 36.64 | 1,327,396 | +0.46(+1.26%) |
Apr 11, 2007 | 36.47 | 36.79 | 36.04 | 36.18 | 1,740,415 | -0.29(-0.78%) |
Apr 10, 2007 | 35.72 | 36.68 | 35.67 | 36.47 | 2,412,068 | +0.79(+2.23%) |
Apr 09, 2007 | 35.87 | 36.24 | 35.27 | 35.67 | 2,511,076 | -0.17(-0.47%) |
Apr 05, 2007 | 35.11 | 35.94 | 35.11 | 35.84 | 3,011,425 | +0.65(+1.84%) |
Apr 04, 2007 | 33.50 | 37.02 | 33.40 | 35.20 | 9,921,429 | +1.54(+4.59%) |
Apr 03, 2007 | 33.18 | 33.66 | 32.82 | 33.65 | 2,173,048 | +0.23(+0.69%) |
Apr 02, 2007 | 33.27 | 33.47 | 33.14 | 33.42 | 2,207,549 | +0.15(+0.46%) |
Mar 30, 2007 | 32.98 | 33.66 | 32.62 | 33.27 | 4,944,268 | +1.05(+3.26%) |
Mar 29, 2007 | 32.53 | 32.53 | 31.96 | 32.22 | 1,102,686 | +0.06(+0.19%) |
Mar 28, 2007 | 32.40 | 32.40 | 31.95 | 32.16 | 1,843,555 | +0.29(+0.92%) |
Mar 27, 2007 | 31.18 | 32.07 | 31.15 | 31.86 | 2,665,548 | +0.57(+1.82%) |
Mar 26, 2007 | 30.93 | 31.35 | 30.75 | 31.29 | 1,481,738 | +0.56(+1.81%) |
Mar 23, 2007 | 30.87 | 30.95 | 30.58 | 30.74 | 996,032 | -0.02(-0.05%) |
Mar 22, 2007 | 30.65 | 30.86 | 30.59 | 30.75 | 1,172,983 | +0.41(+1.35%) |
Mar 21, 2007 | 30.20 | 30.40 | 30.06 | 30.34 | 1,071,843 | +0.19(+0.61%) |
Mar 20, 2007 | 30.09 | 30.16 | 29.78 | 30.16 | 1,012,231 | +0.05(+0.15%) |
Mar 19, 2007 | 29.85 | 30.11 | 29.78 | 30.11 | 691,106 | +0.57(+1.93%) |
Mar 16, 2007 | 29.98 | 29.99 | 29.51 | 29.54 | 1,197,805 | -0.44(-1.47%) |
Mar 15, 2007 | 29.87 | 30.14 | 29.82 | 29.98 | 1,052,793 | +0.02(+0.05%) |
Mar 14, 2007 | 29.89 | 29.96 | 29.42 | 29.96 | 1,731,718 | +0.44(+1.49%) |
Mar 13, 2007 | 29.64 | 30.05 | 29.35 | 29.52 | 2,283,385 | -0.12(-0.39%) |
Mar 12, 2007 | 29.32 | 29.73 | 29.32 | 29.64 | 1,079,100 | +0.15(+0.52%) |
Mar 09, 2007 | 29.49 | 29.59 | 29.15 | 29.49 | 1,374,955 | +0.12(+0.42%) |
Mar 08, 2007 | 29.67 | 29.90 | 29.19 | 29.36 | 1,155,688 | -0.22(-0.73%) |
Mar 07, 2007 | 28.98 | 29.93 | 28.97 | 29.58 | 1,439,621 | +0.60(+2.08%) |
Mar 06, 2007 | 29.26 | 29.52 | 28.93 | 28.98 | 1,840,185 | -0.12(-0.40%) |
Mar 05, 2007 | 28.81 | 29.40 | 28.69 | 29.09 | 1,552,624 | -0.11(-0.37%) |
Mar 02, 2007 | 29.99 | 30.01 | 29.14 | 29.20 | 1,791,071 | -0.76(-2.55%) |
Mar 01, 2007 | 29.49 | 30.09 | 29.01 | 29.96 | 1,831,919 | +0.26(+0.88%) |
Feb 28, 2007 | 29.79 | 30.52 | 29.52 | 29.70 | 1,796,384 | -0.16(-0.54%) |
Feb 27, 2007 | 30.30 | 30.48 | 29.86 | 29.86 | 1,369,512 | -0.93(-3.03%) |
Feb 26, 2007 | 30.97 | 31.19 | 30.67 | 30.80 | 1,235,936 | -0.01(-0.02%) |
Feb 23, 2007 | 31.24 | 31.48 | 30.75 | 30.80 | 1,037,501 | -0.36(-1.16%) |
Feb 22, 2007 | 30.87 | 31.24 | 30.77 | 31.17 | 919,185 | +0.32(+1.05%) |
Feb 21, 2007 | 30.53 | 30.87 | 30.46 | 30.84 | 901,561 | +0.36(+1.16%) |
Feb 20, 2007 | 30.83 | 30.84 | 30.47 | 30.49 | 831,841 | -0.65(-2.08%) |
Feb 16, 2007 | 30.70 | 31.19 | 30.64 | 31.14 | 900,524 | +0.45(+1.46%) |
Feb 15, 2007 | 30.74 | 30.77 | 30.39 | 30.69 | 1,009,769 | -0.17(-0.55%) |
Feb 14, 2007 | 31.08 | 31.43 | 30.79 | 30.86 | 1,110,373 | -0.27(-0.87%) |
Feb 13, 2007 | 30.83 | 31.23 | 30.75 | 31.13 | 1,339,127 | +0.57(+1.87%) |
Feb 12, 2007 | 31.01 | 31.01 | 30.36 | 30.56 | 1,184,202 | -0.50(-1.61%) |
Feb 09, 2007 | 31.10 | 31.51 | 30.90 | 31.06 | 1,630,119 | -0.13(-0.42%) |
Feb 08, 2007 | 30.75 | 31.24 | 30.38 | 31.19 | 2,685,634 | +0.36(+1.18%) |
Feb 07, 2007 | 31.68 | 31.93 | 30.59 | 30.83 | 2,006,580 | -0.86(-2.70%) |
Feb 06, 2007 | 31.81 | 31.82 | 31.26 | 31.68 | 1,392,709 | -0.02(-0.05%) |
Feb 05, 2007 | 31.90 | 32.11 | 31.35 | 31.70 | 1,159,705 | -0.08(-0.24%) |
Feb 02, 2007 | 31.92 | 31.93 | 31.47 | 31.78 | 1,220,743 | -0.02(-0.05%) |