Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.18 | 30.51 | 30.14 | 30.29 | 6,416,360 | +0.12(+0.38%) |
Apr 27, 2007 | 29.99 | 30.26 | 29.99 | 30.18 | 4,062,375 | +0.06(+0.19%) |
Apr 26, 2007 | 30.12 | 30.35 | 30.02 | 30.12 | 4,162,338 | -0.03(-0.11%) |
Apr 25, 2007 | 30.26 | 30.46 | 30.12 | 30.15 | 2,163,603 | -0.07(-0.23%) |
Apr 24, 2007 | 29.63 | 30.89 | 29.55 | 30.22 | 6,005,919 | +0.73(+2.48%) |
Apr 23, 2007 | 28.93 | 29.52 | 28.93 | 29.49 | 3,227,081 | +0.56(+1.95%) |
Apr 20, 2007 | 29.16 | 29.33 | 28.66 | 28.93 | 5,196,328 | -0.18(-0.61%) |
Apr 19, 2007 | 29.39 | 29.44 | 29.06 | 29.10 | 2,018,345 | -0.27(-0.92%) |
Apr 18, 2007 | 29.23 | 29.43 | 29.13 | 29.38 | 1,796,379 | +0.05(+0.16%) |
Apr 17, 2007 | 29.12 | 29.34 | 29.09 | 29.33 | 2,113,447 | +0.18(+0.61%) |
Apr 16, 2007 | 29.21 | 29.25 | 29.01 | 29.15 | 1,870,310 | -0.01(-0.04%) |
Apr 13, 2007 | 29.09 | 29.17 | 28.97 | 29.16 | 1,511,242 | +0.08(+0.28%) |
Apr 12, 2007 | 29.39 | 29.39 | 28.88 | 29.08 | 1,789,784 | -0.10(-0.36%) |
Apr 11, 2007 | 29.29 | 29.38 | 28.98 | 29.19 | 2,368,735 | -0.11(-0.37%) |
Apr 10, 2007 | 28.87 | 29.31 | 28.86 | 29.29 | 2,520,762 | +0.39(+1.36%) |
Apr 09, 2007 | 29.05 | 29.20 | 28.81 | 28.90 | 2,823,254 | -0.18(-0.63%) |
Apr 05, 2007 | 29.11 | 29.21 | 28.90 | 29.09 | 2,465,054 | -0.02(-0.08%) |
Apr 04, 2007 | 29.20 | 29.38 | 28.96 | 29.11 | 3,024,394 | -0.22(-0.77%) |
Apr 03, 2007 | 29.36 | 29.45 | 29.19 | 29.34 | 2,566,752 | -0.01(-0.02%) |
Apr 02, 2007 | 28.98 | 29.38 | 28.85 | 29.34 | 3,824,018 | +0.36(+1.23%) |
Mar 30, 2007 | 29.46 | 29.58 | 28.29 | 28.98 | 8,057,242 | -0.49(-1.66%) |
Mar 29, 2007 | 29.58 | 29.58 | 29.29 | 29.47 | 2,305,738 | +0.00(+0.00%) |
Mar 28, 2007 | 29.18 | 29.95 | 29.18 | 29.47 | 6,270,407 | +0.31(+1.05%) |
Mar 27, 2007 | 29.12 | 29.20 | 28.93 | 29.17 | 2,727,629 | -0.01(-0.02%) |
Mar 26, 2007 | 29.09 | 29.29 | 28.98 | 29.17 | 2,536,902 | +0.00(+0.00%) |
Mar 23, 2007 | 28.77 | 29.24 | 28.63 | 29.17 | 5,213,162 | +0.35(+1.20%) |
Mar 22, 2007 | 29.21 | 29.21 | 28.21 | 28.83 | 8,595,236 | -0.39(-1.34%) |
Mar 21, 2007 | 28.87 | 29.32 | 28.70 | 29.22 | 4,063,937 | +0.23(+0.79%) |
Mar 20, 2007 | 28.32 | 29.05 | 28.27 | 28.99 | 2,803,816 | +0.62(+2.19%) |
Mar 19, 2007 | 28.09 | 28.49 | 27.98 | 28.37 | 2,705,416 | +0.28(+1.01%) |
Mar 16, 2007 | 28.66 | 28.69 | 28.05 | 28.08 | 5,508,018 | -0.54(-1.89%) |
Mar 15, 2007 | 28.48 | 28.74 | 28.31 | 28.63 | 3,594,668 | +0.05(+0.18%) |
Mar 14, 2007 | 28.53 | 28.81 | 28.30 | 28.57 | 3,411,229 | -0.01(-0.02%) |
Mar 13, 2007 | 29.06 | 29.10 | 28.33 | 28.58 | 3,382,420 | -0.48(-1.65%) |
Mar 12, 2007 | 28.86 | 29.08 | 28.76 | 29.06 | 1,520,267 | +0.18(+0.62%) |
Mar 09, 2007 | 28.98 | 29.18 | 28.75 | 28.88 | 2,402,230 | -0.08(-0.28%) |
Mar 08, 2007 | 29.31 | 29.31 | 28.87 | 28.96 | 2,775,528 | -0.35(-1.18%) |
Mar 07, 2007 | 29.19 | 29.44 | 29.10 | 29.31 | 1,734,944 | +0.01(+0.02%) |
Mar 06, 2007 | 29.22 | 29.35 | 28.95 | 29.30 | 1,853,649 | +0.18(+0.63%) |
Mar 05, 2007 | 29.38 | 29.38 | 29.04 | 29.12 | 1,923,589 | -0.63(-2.13%) |
Mar 02, 2007 | 30.10 | 30.11 | 29.66 | 29.75 | 1,401,734 | -0.40(-1.34%) |
Mar 01, 2007 | 30.10 | 30.31 | 29.58 | 30.15 | 3,280,481 | +0.07(+0.25%) |
Feb 28, 2007 | 30.09 | 30.48 | 30.02 | 30.08 | 1,836,989 | +0.02(+0.06%) |
Feb 27, 2007 | 30.91 | 30.91 | 29.74 | 30.06 | 1,428,113 | -0.84(-2.72%) |
Feb 26, 2007 | 30.94 | 31.40 | 30.79 | 30.90 | 1,946,374 | +0.39(+1.27%) |
Feb 23, 2007 | 30.52 | 30.61 | 30.35 | 30.52 | 1,131,002 | +0.00(+0.00%) |
Feb 22, 2007 | 30.63 | 30.74 | 30.40 | 30.52 | 988,520 | -0.11(-0.36%) |
Feb 21, 2007 | 30.80 | 30.86 | 30.46 | 30.63 | 1,185,322 | -0.28(-0.90%) |
Feb 20, 2007 | 30.82 | 30.93 | 30.60 | 30.90 | 1,181,157 | +0.07(+0.22%) |
Feb 16, 2007 | 30.73 | 30.94 | 30.72 | 30.83 | 1,560,703 | +0.01(+0.02%) |
Feb 15, 2007 | 30.83 | 31.17 | 30.54 | 30.83 | 3,424,419 | -0.80(-2.53%) |
Feb 14, 2007 | 31.43 | 31.69 | 31.35 | 31.63 | 1,475,801 | +0.20(+0.62%) |
Feb 13, 2007 | 31.21 | 31.43 | 31.17 | 31.43 | 801,512 | +0.23(+0.74%) |
Feb 12, 2007 | 31.17 | 31.30 | 30.98 | 31.20 | 862,807 | +0.09(+0.30%) |
Feb 09, 2007 | 31.16 | 31.35 | 30.95 | 31.11 | 1,375,529 | -0.08(-0.26%) |
Feb 08, 2007 | 31.05 | 31.30 | 31.05 | 31.19 | 702,863 | +0.16(+0.52%) |
Feb 07, 2007 | 31.07 | 31.15 | 30.97 | 31.03 | 951,034 | -0.11(-0.35%) |
Feb 06, 2007 | 31.08 | 31.20 | 31.01 | 31.14 | 666,939 | +0.06(+0.20%) |
Feb 05, 2007 | 30.97 | 31.13 | 30.85 | 31.08 | 737,746 | +0.14(+0.45%) |
Feb 02, 2007 | 30.80 | 30.97 | 30.71 | 30.94 | 658,955 | +0.09(+0.28%) |