Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.30 | 31.53 | 30.90 | 30.93 | 617,652 | -0.18(-0.57%) |
Apr 27, 2007 | 31.30 | 31.53 | 30.55 | 31.11 | 592,762 | -0.58(-1.82%) |
Apr 26, 2007 | 31.49 | 32.57 | 31.49 | 31.68 | 2,605,082 | +0.20(+0.62%) |
Apr 25, 2007 | 31.28 | 31.76 | 31.02 | 31.49 | 852,442 | +0.22(+0.69%) |
Apr 24, 2007 | 31.44 | 31.80 | 31.19 | 31.27 | 360,467 | -0.17(-0.53%) |
Apr 23, 2007 | 31.24 | 31.54 | 31.24 | 31.44 | 514,267 | +0.24(+0.78%) |
Apr 20, 2007 | 31.34 | 31.73 | 30.75 | 31.19 | 663,771 | +0.05(+0.16%) |
Apr 19, 2007 | 31.54 | 31.73 | 30.80 | 31.15 | 1,061,258 | -0.54(-1.70%) |
Apr 18, 2007 | 30.95 | 32.60 | 30.71 | 31.68 | 1,506,295 | +0.54(+1.73%) |
Apr 17, 2007 | 30.90 | 31.48 | 30.90 | 31.15 | 484,714 | +0.05(+0.16%) |
Apr 16, 2007 | 30.71 | 31.15 | 30.54 | 31.10 | 324,369 | +0.31(+1.02%) |
Apr 13, 2007 | 30.90 | 31.32 | 30.47 | 30.78 | 564,783 | -0.07(-0.22%) |
Apr 12, 2007 | 31.15 | 31.16 | 30.56 | 30.85 | 682,690 | -0.29(-0.94%) |
Apr 11, 2007 | 31.63 | 31.63 | 31.05 | 31.15 | 538,298 | -0.33(-1.06%) |
Apr 10, 2007 | 31.49 | 31.78 | 31.39 | 31.48 | 667,657 | -0.10(-0.31%) |
Apr 09, 2007 | 30.85 | 31.71 | 30.82 | 31.58 | 903,572 | +0.56(+1.80%) |
Apr 05, 2007 | 31.10 | 31.22 | 30.81 | 31.02 | 135,085 | -0.24(-0.78%) |
Apr 04, 2007 | 31.05 | 31.41 | 30.96 | 31.26 | 514,778 | +0.12(+0.38%) |
Apr 03, 2007 | 30.80 | 31.35 | 30.80 | 31.15 | 962,985 | +0.52(+1.69%) |
Apr 02, 2007 | 31.15 | 31.15 | 30.48 | 30.63 | 808,674 | -0.52(-1.66%) |
Mar 30, 2007 | 31.73 | 32.08 | 31.05 | 31.15 | 1,569,491 | -0.66(-2.09%) |
Mar 29, 2007 | 31.29 | 31.89 | 31.24 | 31.81 | 983,028 | +0.98(+3.17%) |
Mar 28, 2007 | 30.95 | 31.29 | 30.75 | 30.83 | 581,350 | -0.49(-1.56%) |
Mar 27, 2007 | 30.86 | 31.37 | 30.53 | 31.32 | 452,093 | -0.04(-0.12%) |
Mar 26, 2007 | 31.24 | 31.65 | 31.19 | 31.36 | 454,240 | -0.29(-0.93%) |
Mar 23, 2007 | 31.07 | 31.77 | 31.05 | 31.65 | 592,701 | +0.59(+1.89%) |
Mar 22, 2007 | 30.81 | 31.27 | 30.80 | 31.07 | 975,052 | +0.00(+0.00%) |
Mar 21, 2007 | 31.06 | 31.30 | 30.75 | 31.07 | 999,594 | -0.07(-0.22%) |
Mar 20, 2007 | 31.00 | 31.19 | 30.80 | 31.14 | 671,748 | -0.01(-0.03%) |
Mar 19, 2007 | 29.59 | 31.31 | 29.59 | 31.15 | 1,344,519 | +0.86(+2.84%) |
Mar 16, 2007 | 29.97 | 30.73 | 29.92 | 30.29 | 833,115 | -0.08(-0.26%) |
Mar 15, 2007 | 28.51 | 30.55 | 27.58 | 30.36 | 3,155,856 | +1.86(+6.52%) |
Mar 14, 2007 | 28.99 | 28.99 | 27.82 | 28.51 | 385,317 | -0.36(-1.25%) |
Mar 13, 2007 | 28.86 | 29.27 | 28.58 | 28.87 | 358,627 | +0.01(+0.03%) |
Mar 12, 2007 | 29.04 | 29.29 | 28.73 | 28.86 | 235,914 | +0.24(+0.85%) |
Mar 09, 2007 | 28.55 | 28.78 | 28.36 | 28.61 | 413,745 | +0.20(+0.69%) |
Mar 08, 2007 | 28.36 | 28.97 | 28.22 | 28.42 | 1,216,080 | +0.38(+1.36%) |
Mar 07, 2007 | 28.02 | 28.29 | 27.70 | 28.04 | 2,194,916 | -0.05(-0.17%) |
Mar 06, 2007 | 29.29 | 30.12 | 27.87 | 28.09 | 1,767,263 | +0.72(+2.64%) |
Mar 05, 2007 | 26.99 | 27.67 | 26.99 | 27.36 | 675,020 | -0.02(-0.07%) |
Mar 02, 2007 | 28.50 | 28.51 | 26.84 | 27.38 | 795,483 | -1.11(-3.91%) |
Mar 01, 2007 | 28.11 | 28.94 | 28.11 | 28.50 | 656,553 | -0.36(-1.25%) |
Feb 28, 2007 | 28.86 | 28.99 | 28.75 | 28.86 | 472,647 | +0.05(+0.17%) |
Feb 27, 2007 | 29.19 | 29.43 | 28.68 | 28.81 | 746,909 | -0.62(-2.09%) |
Feb 26, 2007 | 29.61 | 29.63 | 29.14 | 29.42 | 460,785 | -0.01(-0.03%) |
Feb 23, 2007 | 29.39 | 29.64 | 29.27 | 29.43 | 371,511 | +0.05(+0.17%) |
Feb 22, 2007 | 29.14 | 29.88 | 29.14 | 29.39 | 1,055,122 | +0.03(+0.10%) |
Feb 21, 2007 | 28.88 | 29.57 | 28.85 | 29.36 | 842,216 | -0.05(-0.17%) |
Feb 20, 2007 | 29.43 | 29.57 | 29.39 | 29.41 | 722,469 | -0.10(-0.33%) |
Feb 16, 2007 | 29.83 | 29.83 | 29.27 | 29.50 | 446,161 | -0.18(-0.59%) |
Feb 15, 2007 | 29.83 | 30.02 | 29.16 | 29.68 | 951,225 | +0.15(+0.50%) |
Feb 14, 2007 | 29.72 | 29.83 | 29.34 | 29.53 | 382,670 | -0.08(-0.26%) |
Feb 13, 2007 | 30.02 | 30.61 | 29.53 | 29.61 | 441,553 | -0.70(-2.32%) |
Feb 12, 2007 | 31.24 | 31.29 | 30.20 | 30.31 | 479,000 | -0.44(-1.43%) |
Feb 09, 2007 | 30.56 | 30.89 | 30.31 | 30.75 | 622,970 | +0.23(+0.77%) |
Feb 08, 2007 | 30.55 | 31.29 | 30.43 | 30.52 | 877,905 | +0.22(+0.71%) |
Feb 07, 2007 | 30.61 | 30.77 | 30.28 | 30.30 | 398,508 | -0.17(-0.55%) |
Feb 06, 2007 | 30.20 | 30.95 | 30.07 | 30.47 | 398,508 | +0.27(+0.91%) |
Feb 05, 2007 | 30.12 | 30.39 | 29.59 | 30.20 | 430,004 | +0.21(+0.68%) |
Feb 02, 2007 | 29.68 | 30.17 | 29.68 | 29.99 | 259,639 | +0.31(+1.05%) |