Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.41 | 32.56 | 32.19 | 32.36 | 72,676 | -0.10(-0.31%) |
Apr 27, 2007 | 32.16 | 32.59 | 31.93 | 32.47 | 95,164 | +0.16(+0.50%) |
Apr 26, 2007 | 32.47 | 32.69 | 32.16 | 32.30 | 362,190 | -0.46(-1.41%) |
Apr 25, 2007 | 32.64 | 32.90 | 32.64 | 32.77 | 465,397 | +0.10(+0.31%) |
Apr 24, 2007 | 32.73 | 32.87 | 32.24 | 32.67 | 220,412 | -0.20(-0.61%) |
Apr 23, 2007 | 32.30 | 32.95 | 31.99 | 32.87 | 245,431 | +0.64(+1.98%) |
Apr 20, 2007 | 31.98 | 32.43 | 31.98 | 32.23 | 232,475 | -0.04(-0.12%) |
Apr 19, 2007 | 31.96 | 32.32 | 31.89 | 32.27 | 93,526 | -0.02(-0.06%) |
Apr 18, 2007 | 32.47 | 32.59 | 32.26 | 32.29 | 86,675 | -0.14(-0.43%) |
Apr 17, 2007 | 32.52 | 32.59 | 32.23 | 32.43 | 213,859 | -0.18(-0.56%) |
Apr 16, 2007 | 32.84 | 32.90 | 32.56 | 32.61 | 163,670 | -0.28(-0.84%) |
Apr 13, 2007 | 32.80 | 32.92 | 32.58 | 32.89 | 239,176 | -0.01(-0.02%) |
Apr 12, 2007 | 32.70 | 32.92 | 32.60 | 32.90 | 267,026 | +0.16(+0.49%) |
Apr 11, 2007 | 32.79 | 32.81 | 32.24 | 32.73 | 144,757 | +0.08(+0.25%) |
Apr 10, 2007 | 32.51 | 32.80 | 32.28 | 32.65 | 138,502 | +0.15(+0.45%) |
Apr 09, 2007 | 32.20 | 32.51 | 32.13 | 32.51 | 119,290 | +0.30(+0.94%) |
Apr 05, 2007 | 31.96 | 32.36 | 31.96 | 32.20 | 53,613 | -0.06(-0.19%) |
Apr 04, 2007 | 32.47 | 32.53 | 31.73 | 32.26 | 275,217 | -0.32(-0.97%) |
Apr 03, 2007 | 32.60 | 32.79 | 32.28 | 32.58 | 387,359 | +0.06(+0.19%) |
Apr 02, 2007 | 32.04 | 32.53 | 31.89 | 32.52 | 550,881 | +0.81(+2.56%) |
Mar 30, 2007 | 31.90 | 33.18 | 31.47 | 31.71 | 2,018,110 | +1.43(+4.72%) |
Mar 29, 2007 | 30.23 | 30.59 | 30.12 | 30.28 | 232,028 | +0.07(+0.24%) |
Mar 28, 2007 | 30.09 | 30.32 | 29.96 | 30.20 | 294,577 | +0.13(+0.42%) |
Mar 27, 2007 | 30.35 | 30.38 | 30.05 | 30.08 | 45,124 | -0.42(-1.37%) |
Mar 26, 2007 | 30.69 | 30.69 | 30.15 | 30.49 | 132,842 | -0.26(-0.83%) |
Mar 23, 2007 | 30.72 | 31.00 | 30.72 | 30.75 | 37,976 | +0.06(+0.20%) |
Mar 22, 2007 | 30.89 | 30.93 | 30.65 | 30.69 | 402,847 | -0.20(-0.65%) |
Mar 21, 2007 | 30.59 | 31.02 | 30.50 | 30.89 | 465,545 | +0.36(+1.19%) |
Mar 20, 2007 | 30.55 | 30.95 | 30.35 | 30.52 | 292,790 | -0.03(-0.09%) |
Mar 19, 2007 | 29.95 | 30.58 | 29.95 | 30.55 | 89,356 | +0.87(+2.94%) |
Mar 16, 2007 | 29.29 | 30.01 | 29.20 | 29.68 | 265,685 | +0.39(+1.33%) |
Mar 15, 2007 | 29.04 | 29.40 | 29.03 | 29.29 | 207,306 | +0.28(+0.97%) |
Mar 14, 2007 | 28.91 | 29.68 | 28.54 | 29.01 | 205,221 | +0.11(+0.37%) |
Mar 13, 2007 | 29.83 | 29.72 | 28.80 | 28.90 | 109,908 | -0.93(-3.13%) |
Mar 12, 2007 | 29.73 | 30.10 | 29.58 | 29.83 | 183,478 | +0.40(+1.35%) |
Mar 09, 2007 | 29.57 | 30.36 | 29.34 | 29.44 | 241,857 | +0.11(+0.37%) |
Mar 08, 2007 | 28.27 | 29.48 | 28.27 | 29.33 | 328,979 | +0.93(+3.26%) |
Mar 07, 2007 | 28.81 | 28.85 | 28.05 | 28.40 | 389,146 | -0.24(-0.84%) |
Mar 06, 2007 | 28.07 | 29.25 | 28.07 | 28.64 | 199,860 | +0.87(+3.14%) |
Mar 05, 2007 | 28.87 | 28.87 | 27.58 | 27.77 | 311,108 | -0.99(-3.43%) |
Mar 02, 2007 | 29.67 | 29.71 | 28.75 | 28.76 | 239,623 | -0.91(-3.06%) |
Mar 01, 2007 | 29.54 | 29.74 | 29.01 | 29.67 | 96,802 | -0.29(-0.96%) |
Feb 28, 2007 | 29.59 | 31.16 | 29.25 | 29.95 | 266,281 | +0.38(+1.29%) |
Feb 27, 2007 | 29.97 | 29.97 | 28.37 | 29.57 | 308,874 | -1.05(-3.44%) |
Feb 26, 2007 | 31.98 | 31.98 | 30.46 | 30.63 | 170,372 | -0.75(-2.40%) |
Feb 23, 2007 | 32.23 | 32.71 | 31.31 | 31.38 | 361,594 | -0.43(-1.35%) |
Feb 22, 2007 | 31.96 | 31.96 | 31.47 | 31.81 | 250,942 | +0.05(+0.15%) |
Feb 21, 2007 | 32.03 | 32.03 | 31.69 | 31.76 | 250,793 | -0.23(-0.71%) |
Feb 20, 2007 | 31.89 | 32.43 | 31.77 | 31.99 | 227,262 | +0.50(+1.58%) |
Feb 16, 2007 | 31.56 | 31.83 | 31.40 | 31.49 | 167,096 | -0.03(-0.11%) |
Feb 15, 2007 | 31.46 | 31.79 | 31.38 | 31.53 | 747,018 | +0.10(+0.32%) |
Feb 14, 2007 | 30.99 | 31.81 | 30.97 | 31.42 | 457,652 | +0.55(+1.78%) |
Feb 13, 2007 | 29.84 | 30.87 | 29.84 | 30.87 | 227,188 | +1.29(+4.36%) |
Feb 12, 2007 | 29.21 | 29.73 | 29.20 | 29.59 | 247,542 | +0.44(+1.52%) |
Feb 09, 2007 | 29.83 | 30.01 | 29.10 | 29.14 | 124,651 | -0.66(-2.21%) |
Feb 08, 2007 | 29.85 | 29.98 | 29.20 | 29.80 | 297,407 | -0.10(-0.34%) |
Feb 07, 2007 | 29.13 | 30.05 | 28.98 | 29.90 | 445,738 | +0.77(+2.65%) |
Feb 06, 2007 | 29.21 | 29.39 | 29.03 | 29.13 | 247,367 | -0.01(-0.05%) |
Feb 05, 2007 | 28.92 | 29.34 | 28.92 | 29.14 | 261,813 | +0.19(+0.67%) |
Feb 02, 2007 | 29.22 | 29.22 | 28.71 | 28.95 | 333,894 | -0.26(-0.90%) |