Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.51 | 30.57 | 29.86 | 29.87 | 9,225,642 | -0.49(-1.62%) |
Apr 27, 2007 | 30.71 | 30.79 | 30.32 | 30.36 | 6,965,718 | -0.47(-1.54%) |
Apr 26, 2007 | 30.87 | 30.99 | 30.71 | 30.83 | 5,865,588 | -0.12(-0.37%) |
Apr 25, 2007 | 31.12 | 31.22 | 30.83 | 30.95 | 5,413,743 | -0.06(-0.21%) |
Apr 24, 2007 | 31.13 | 31.15 | 30.60 | 31.01 | 7,746,701 | -0.20(-0.66%) |
Apr 23, 2007 | 31.24 | 31.40 | 30.96 | 31.22 | 4,667,556 | +0.02(+0.06%) |
Apr 20, 2007 | 31.28 | 31.49 | 30.94 | 31.20 | 6,822,483 | +0.21(+0.68%) |
Apr 19, 2007 | 30.97 | 31.06 | 30.80 | 30.99 | 7,538,140 | -0.28(-0.90%) |
Apr 18, 2007 | 31.24 | 31.37 | 30.95 | 31.27 | 7,384,148 | -0.02(-0.06%) |
Apr 17, 2007 | 30.65 | 31.34 | 30.65 | 31.29 | 10,395,785 | +0.64(+2.09%) |
Apr 16, 2007 | 30.34 | 30.81 | 30.10 | 30.65 | 12,077,879 | +0.86(+2.90%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.72 | 29.78 | 10,294,590 | -0.22(-0.73%) |
Apr 12, 2007 | 30.10 | 30.28 | 29.62 | 30.00 | 9,692,347 | -0.17(-0.55%) |
Apr 11, 2007 | 30.45 | 30.61 | 29.97 | 30.17 | 11,708,549 | -0.22(-0.72%) |
Apr 10, 2007 | 30.82 | 30.99 | 30.28 | 30.39 | 12,301,535 | -0.49(-1.60%) |
Apr 09, 2007 | 31.18 | 31.19 | 30.81 | 30.88 | 7,870,802 | -0.14(-0.45%) |
Apr 05, 2007 | 30.87 | 31.28 | 30.73 | 31.02 | 9,493,794 | +0.36(+1.17%) |
Apr 04, 2007 | 31.34 | 31.93 | 30.61 | 30.66 | 20,452,484 | -0.79(-2.52%) |
Apr 03, 2007 | 31.19 | 31.96 | 31.19 | 31.46 | 11,490,202 | +0.42(+1.34%) |
Apr 02, 2007 | 31.31 | 31.34 | 30.89 | 31.04 | 6,591,395 | -0.15(-0.49%) |
Mar 30, 2007 | 31.34 | 31.60 | 31.02 | 31.19 | 7,418,185 | -0.13(-0.43%) |
Mar 29, 2007 | 31.39 | 31.66 | 31.02 | 31.33 | 8,167,592 | +0.10(+0.33%) |
Mar 28, 2007 | 31.34 | 31.38 | 30.64 | 31.23 | 9,947,916 | -0.26(-0.81%) |
Mar 27, 2007 | 31.80 | 31.80 | 31.46 | 31.48 | 5,210,466 | -0.35(-1.11%) |
Mar 26, 2007 | 31.92 | 32.01 | 31.39 | 31.83 | 6,324,406 | -0.19(-0.60%) |
Mar 23, 2007 | 31.78 | 32.13 | 31.70 | 32.03 | 5,314,656 | +0.24(+0.75%) |
Mar 22, 2007 | 31.72 | 31.98 | 31.44 | 31.79 | 5,643,422 | +0.07(+0.22%) |
Mar 21, 2007 | 31.31 | 31.86 | 31.18 | 31.72 | 7,577,823 | +0.74(+2.40%) |
Mar 20, 2007 | 30.60 | 31.01 | 30.48 | 30.98 | 8,186,643 | +0.49(+1.62%) |
Mar 19, 2007 | 30.80 | 30.92 | 30.41 | 30.48 | 7,345,254 | -0.15(-0.50%) |
Mar 16, 2007 | 30.99 | 31.07 | 30.53 | 30.64 | 6,922,454 | -0.24(-0.77%) |
Mar 15, 2007 | 30.69 | 31.08 | 30.62 | 30.87 | 6,023,742 | +0.04(+0.15%) |
Mar 14, 2007 | 30.37 | 30.88 | 30.11 | 30.83 | 12,440,300 | +0.31(+1.03%) |
Mar 13, 2007 | 30.72 | 30.79 | 30.44 | 30.51 | 10,256,933 | -0.20(-0.67%) |
Mar 12, 2007 | 30.74 | 31.05 | 30.70 | 30.72 | 5,671,223 | -0.23(-0.74%) |
Mar 09, 2007 | 30.89 | 31.09 | 30.67 | 30.95 | 7,036,628 | +0.12(+0.37%) |
Mar 08, 2007 | 30.73 | 31.23 | 30.72 | 30.83 | 11,466,461 | +0.29(+0.96%) |
Mar 07, 2007 | 29.85 | 30.87 | 29.77 | 30.54 | 12,092,154 | +0.76(+2.54%) |
Mar 06, 2007 | 29.50 | 29.85 | 29.08 | 29.78 | 11,691,217 | +0.57(+1.95%) |
Mar 05, 2007 | 29.36 | 29.81 | 29.06 | 29.21 | 7,926,280 | -0.46(-1.55%) |
Mar 02, 2007 | 29.90 | 30.22 | 29.41 | 29.68 | 11,058,495 | -0.28(-0.94%) |
Mar 01, 2007 | 29.42 | 30.14 | 28.86 | 29.96 | 13,801,484 | +0.20(+0.67%) |
Feb 28, 2007 | 30.03 | 30.28 | 29.61 | 29.76 | 12,319,722 | -0.27(-0.90%) |
Feb 27, 2007 | 30.92 | 31.01 | 29.52 | 30.03 | 12,252,560 | -1.11(-3.58%) |
Feb 26, 2007 | 31.78 | 31.78 | 31.09 | 31.14 | 6,216,203 | -0.42(-1.34%) |
Feb 23, 2007 | 32.13 | 32.27 | 31.50 | 31.56 | 7,865,523 | -0.48(-1.50%) |
Feb 22, 2007 | 32.21 | 32.45 | 31.74 | 32.04 | 6,404,062 | -0.22(-0.67%) |
Feb 21, 2007 | 32.16 | 32.68 | 32.13 | 32.26 | 7,383,367 | -0.17(-0.51%) |
Feb 20, 2007 | 32.01 | 32.49 | 31.88 | 32.43 | 4,473,878 | +0.42(+1.30%) |
Feb 16, 2007 | 32.17 | 32.22 | 31.86 | 32.01 | 4,786,725 | -0.15(-0.48%) |
Feb 15, 2007 | 31.97 | 32.23 | 31.95 | 32.17 | 5,353,222 | +0.11(+0.34%) |
Feb 14, 2007 | 32.46 | 32.47 | 31.89 | 32.06 | 8,038,230 | -0.29(-0.89%) |
Feb 13, 2007 | 32.31 | 32.74 | 32.17 | 32.35 | 4,757,955 | +0.04(+0.12%) |
Feb 12, 2007 | 32.57 | 32.88 | 32.14 | 32.31 | 3,722,943 | -0.35(-1.06%) |
Feb 09, 2007 | 32.79 | 33.16 | 32.44 | 32.65 | 5,673,098 | -0.08(-0.23%) |
Feb 08, 2007 | 32.46 | 32.87 | 32.24 | 32.73 | 4,727,217 | +0.21(+0.65%) |
Feb 07, 2007 | 32.51 | 32.64 | 32.09 | 32.52 | 4,731,278 | -0.03(-0.10%) |
Feb 06, 2007 | 32.64 | 32.79 | 32.27 | 32.55 | 3,508,630 | -0.09(-0.27%) |
Feb 05, 2007 | 32.72 | 33.07 | 32.59 | 32.64 | 3,948,614 | -0.13(-0.41%) |
Feb 02, 2007 | 32.62 | 32.96 | 32.49 | 32.77 | 4,307,225 | +0.22(+0.67%) |