Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.28 | 31.65 | 31.09 | 31.19 | 346,787 | +0.00(+0.00%) |
Apr 27, 2007 | 31.50 | 31.58 | 31.09 | 31.19 | 225,406 | -0.36(-1.14%) |
Apr 26, 2007 | 31.40 | 31.79 | 31.02 | 31.55 | 336,734 | +0.27(+0.86%) |
Apr 25, 2007 | 31.08 | 31.37 | 30.65 | 31.28 | 363,413 | +0.33(+1.07%) |
Apr 24, 2007 | 30.66 | 31.09 | 30.51 | 30.95 | 460,244 | +0.47(+1.54%) |
Apr 23, 2007 | 30.36 | 30.56 | 30.30 | 30.48 | 280,061 | -0.02(-0.07%) |
Apr 20, 2007 | 30.70 | 30.70 | 30.13 | 30.50 | 333,425 | +0.14(+0.46%) |
Apr 19, 2007 | 30.65 | 30.65 | 30.25 | 30.36 | 272,594 | -0.44(-1.43%) |
Apr 18, 2007 | 31.14 | 31.31 | 30.80 | 30.80 | 272,843 | -0.60(-1.91%) |
Apr 17, 2007 | 31.12 | 31.48 | 31.10 | 31.40 | 414,784 | +0.26(+0.83%) |
Apr 16, 2007 | 30.78 | 31.17 | 30.78 | 31.14 | 240,879 | +0.63(+2.06%) |
Apr 13, 2007 | 30.30 | 30.70 | 30.09 | 30.51 | 514,909 | +0.25(+0.83%) |
Apr 12, 2007 | 29.90 | 30.28 | 29.90 | 30.26 | 210,039 | +0.22(+0.73%) |
Apr 11, 2007 | 30.27 | 30.27 | 29.77 | 30.04 | 341,915 | -0.16(-0.53%) |
Apr 10, 2007 | 29.64 | 30.28 | 29.54 | 30.20 | 297,061 | +0.44(+1.48%) |
Apr 09, 2007 | 30.08 | 30.30 | 29.64 | 29.76 | 191,661 | -0.16(-0.53%) |
Apr 05, 2007 | 29.93 | 30.05 | 29.82 | 29.92 | 241,014 | +0.04(+0.13%) |
Apr 04, 2007 | 30.13 | 30.43 | 29.85 | 29.88 | 426,713 | -0.32(-1.06%) |
Apr 03, 2007 | 30.52 | 30.86 | 30.12 | 30.20 | 527,353 | -0.30(-0.98%) |
Apr 02, 2007 | 30.77 | 30.99 | 30.27 | 30.50 | 341,955 | -0.14(-0.46%) |
Mar 30, 2007 | 30.58 | 30.90 | 30.44 | 30.64 | 296,450 | +0.04(+0.13%) |
Mar 29, 2007 | 30.98 | 31.05 | 30.38 | 30.60 | 205,975 | -0.24(-0.78%) |
Mar 28, 2007 | 31.00 | 31.12 | 30.53 | 30.84 | 610,956 | -0.46(-1.47%) |
Mar 27, 2007 | 31.56 | 31.73 | 31.25 | 31.30 | 359,857 | -0.43(-1.36%) |
Mar 26, 2007 | 31.50 | 31.77 | 31.27 | 31.73 | 521,019 | +0.21(+0.67%) |
Mar 23, 2007 | 31.60 | 31.77 | 31.22 | 31.52 | 301,183 | +0.03(+0.10%) |
Mar 22, 2007 | 31.28 | 31.78 | 30.83 | 31.49 | 476,163 | +0.38(+1.22%) |
Mar 21, 2007 | 30.85 | 31.41 | 30.42 | 31.11 | 480,491 | +0.37(+1.20%) |
Mar 20, 2007 | 30.86 | 31.05 | 30.50 | 30.74 | 343,477 | +0.03(+0.10%) |
Mar 19, 2007 | 30.37 | 31.02 | 30.29 | 30.71 | 564,417 | +0.54(+1.79%) |
Mar 16, 2007 | 30.18 | 30.50 | 29.75 | 30.17 | 654,149 | -0.04(-0.13%) |
Mar 15, 2007 | 30.00 | 30.35 | 29.95 | 30.21 | 462,160 | +0.21(+0.70%) |
Mar 14, 2007 | 29.73 | 30.17 | 29.58 | 30.00 | 805,804 | +0.90(+3.09%) |
Mar 13, 2007 | 30.07 | 30.18 | 29.05 | 29.10 | 821,747 | -0.97(-3.23%) |
Mar 12, 2007 | 29.26 | 30.21 | 28.50 | 30.07 | 1,210,777 | +1.30(+4.52%) |
Mar 09, 2007 | 28.99 | 29.16 | 28.61 | 28.77 | 203,030 | +0.06(+0.21%) |
Mar 08, 2007 | 28.95 | 29.38 | 28.58 | 28.71 | 392,268 | +0.03(+0.10%) |
Mar 07, 2007 | 29.01 | 29.24 | 28.62 | 28.68 | 502,215 | -0.24(-0.83%) |
Mar 06, 2007 | 28.47 | 29.20 | 28.30 | 28.92 | 546,171 | +0.74(+2.63%) |
Mar 05, 2007 | 28.91 | 29.23 | 28.10 | 28.18 | 753,737 | -0.78(-2.69%) |
Mar 02, 2007 | 29.29 | 29.50 | 28.87 | 28.96 | 552,275 | -0.41(-1.40%) |
Mar 01, 2007 | 29.44 | 29.83 | 28.75 | 29.37 | 687,792 | -0.41(-1.38%) |
Feb 28, 2007 | 29.94 | 30.67 | 29.72 | 29.78 | 949,348 | +0.13(+0.44%) |
Feb 27, 2007 | 30.50 | 30.90 | 29.61 | 29.65 | 598,239 | -0.92(-3.01%) |
Feb 26, 2007 | 31.82 | 31.82 | 30.44 | 30.57 | 689,070 | -1.02(-3.23%) |
Feb 23, 2007 | 30.54 | 32.01 | 30.52 | 31.59 | 1,454,756 | +0.99(+3.24%) |
Feb 22, 2007 | 32.40 | 32.44 | 30.21 | 30.60 | 2,840,989 | -2.68(-8.05%) |
Feb 21, 2007 | 33.50 | 33.50 | 33.05 | 33.28 | 545,380 | -0.19(-0.57%) |
Feb 20, 2007 | 33.49 | 34.02 | 33.01 | 33.47 | 741,322 | -1.40(-4.01%) |
Feb 16, 2007 | 34.69 | 35.05 | 34.50 | 34.87 | 394,010 | +0.18(+0.52%) |
Feb 15, 2007 | 34.51 | 35.00 | 34.30 | 34.69 | 412,163 | +0.34(+0.99%) |
Feb 14, 2007 | 34.59 | 34.62 | 34.25 | 34.35 | 349,806 | -0.05(-0.15%) |
Feb 13, 2007 | 33.75 | 34.66 | 33.75 | 34.40 | 528,332 | +0.65(+1.93%) |
Feb 12, 2007 | 33.33 | 34.08 | 33.30 | 33.75 | 510,370 | +0.59(+1.78%) |
Feb 09, 2007 | 33.31 | 33.66 | 33.09 | 33.16 | 357,114 | -0.10(-0.30%) |
Feb 08, 2007 | 33.40 | 33.54 | 33.12 | 33.26 | 473,506 | -0.28(-0.83%) |
Feb 07, 2007 | 32.85 | 33.78 | 32.82 | 33.54 | 424,359 | +0.66(+2.01%) |
Feb 06, 2007 | 32.63 | 33.18 | 32.63 | 32.88 | 482,722 | +0.22(+0.67%) |
Feb 05, 2007 | 33.00 | 33.34 | 32.63 | 32.66 | 572,913 | -0.40(-1.21%) |
Feb 02, 2007 | 33.15 | 33.59 | 32.96 | 33.06 | 319,256 | -0.13(-0.39%) |