Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.87 | 32.00 | 31.62 | 31.67 | 2,032,673 | -0.11(-0.34%) |
Apr 27, 2007 | 31.86 | 31.93 | 31.69 | 31.77 | 3,009,761 | -0.11(-0.34%) |
Apr 26, 2007 | 32.19 | 32.19 | 31.61 | 31.88 | 2,421,044 | -0.34(-1.05%) |
Apr 25, 2007 | 31.90 | 32.32 | 31.70 | 32.22 | 4,239,946 | -0.45(-1.37%) |
Apr 24, 2007 | 32.74 | 32.79 | 32.33 | 32.67 | 2,229,160 | +0.15(+0.45%) |
Apr 23, 2007 | 32.55 | 32.77 | 32.47 | 32.52 | 1,600,304 | +0.03(+0.08%) |
Apr 20, 2007 | 32.48 | 32.56 | 31.47 | 32.49 | 2,398,199 | +0.45(+1.41%) |
Apr 19, 2007 | 32.43 | 32.48 | 31.97 | 32.04 | 2,087,516 | -0.44(-1.35%) |
Apr 18, 2007 | 32.04 | 32.62 | 32.02 | 32.48 | 1,610,622 | +0.40(+1.23%) |
Apr 17, 2007 | 32.06 | 32.40 | 31.95 | 32.09 | 1,555,251 | +0.11(+0.36%) |
Apr 16, 2007 | 31.23 | 31.97 | 31.16 | 31.97 | 1,620,839 | +0.77(+2.47%) |
Apr 13, 2007 | 30.98 | 31.25 | 30.78 | 31.20 | 981,960 | +0.22(+0.72%) |
Apr 12, 2007 | 30.68 | 31.00 | 30.55 | 30.98 | 900,579 | +0.22(+0.70%) |
Apr 11, 2007 | 30.96 | 31.07 | 30.52 | 30.76 | 1,375,075 | -0.20(-0.66%) |
Apr 10, 2007 | 31.04 | 31.10 | 30.88 | 30.96 | 1,226,643 | -0.08(-0.25%) |
Apr 09, 2007 | 30.93 | 31.19 | 30.84 | 31.04 | 902,251 | +0.15(+0.50%) |
Apr 05, 2007 | 30.76 | 30.90 | 30.68 | 30.89 | 1,183,262 | -0.04(-0.14%) |
Apr 04, 2007 | 30.86 | 30.98 | 30.63 | 30.93 | 1,298,304 | +0.17(+0.54%) |
Apr 03, 2007 | 30.48 | 30.84 | 30.34 | 30.77 | 1,726,124 | +0.66(+2.18%) |
Apr 02, 2007 | 29.98 | 30.12 | 29.84 | 30.11 | 1,175,827 | +0.03(+0.11%) |
Mar 30, 2007 | 30.08 | 30.41 | 29.86 | 30.08 | 1,831,317 | -0.07(-0.23%) |
Mar 29, 2007 | 30.27 | 30.64 | 29.86 | 30.15 | 1,786,712 | -0.06(-0.19%) |
Mar 28, 2007 | 30.61 | 30.69 | 30.12 | 30.21 | 1,516,344 | -0.46(-1.50%) |
Mar 27, 2007 | 30.59 | 30.92 | 30.54 | 30.66 | 1,565,233 | -0.20(-0.64%) |
Mar 26, 2007 | 31.02 | 31.10 | 30.57 | 30.86 | 1,549,616 | -0.20(-0.64%) |
Mar 23, 2007 | 31.10 | 31.42 | 31.03 | 31.06 | 1,637,143 | +0.08(+0.27%) |
Mar 22, 2007 | 31.21 | 31.44 | 30.89 | 30.98 | 2,446,701 | -0.27(-0.86%) |
Mar 21, 2007 | 30.53 | 31.37 | 30.17 | 31.25 | 2,719,450 | +1.27(+4.25%) |
Mar 20, 2007 | 29.65 | 30.03 | 29.60 | 29.97 | 2,291,262 | +0.32(+1.07%) |
Mar 19, 2007 | 29.56 | 29.84 | 29.48 | 29.65 | 2,139,572 | +0.21(+0.71%) |
Mar 16, 2007 | 29.68 | 29.81 | 29.31 | 29.44 | 3,331,921 | -0.25(-0.84%) |
Mar 15, 2007 | 29.59 | 30.01 | 29.45 | 29.69 | 1,879,278 | +0.13(+0.43%) |
Mar 14, 2007 | 29.31 | 29.63 | 28.90 | 29.56 | 3,060,575 | +0.27(+0.91%) |
Mar 13, 2007 | 29.78 | 29.76 | 29.15 | 29.29 | 5,341,131 | -0.48(-1.63%) |
Mar 12, 2007 | 29.49 | 29.83 | 29.37 | 29.78 | 1,963,165 | +0.28(+0.95%) |
Mar 09, 2007 | 29.79 | 29.87 | 29.31 | 29.50 | 1,715,551 | -0.02(-0.06%) |
Mar 08, 2007 | 29.40 | 29.70 | 29.25 | 29.52 | 2,263,498 | +0.46(+1.58%) |
Mar 07, 2007 | 29.18 | 29.43 | 29.03 | 29.06 | 3,246,409 | -0.27(-0.93%) |
Mar 06, 2007 | 28.59 | 29.41 | 28.50 | 29.33 | 2,832,260 | +0.91(+3.19%) |
Mar 05, 2007 | 28.87 | 29.14 | 28.42 | 28.43 | 2,327,654 | -0.80(-2.74%) |
Mar 02, 2007 | 29.52 | 29.66 | 29.19 | 29.22 | 2,182,729 | -0.31(-1.04%) |
Mar 01, 2007 | 29.30 | 29.77 | 28.95 | 29.53 | 2,462,423 | -0.15(-0.49%) |
Feb 28, 2007 | 29.17 | 29.75 | 29.05 | 29.68 | 3,552,741 | +0.52(+1.77%) |
Feb 27, 2007 | 30.50 | 30.50 | 29.16 | 29.16 | 2,960,293 | -1.43(-4.67%) |
Feb 26, 2007 | 31.01 | 31.05 | 30.31 | 30.59 | 1,475,999 | -0.29(-0.93%) |
Feb 23, 2007 | 31.36 | 31.43 | 30.79 | 30.88 | 1,813,341 | -0.64(-2.04%) |
Feb 22, 2007 | 31.81 | 31.81 | 31.36 | 31.52 | 884,841 | -0.13(-0.40%) |
Feb 21, 2007 | 31.72 | 31.90 | 31.47 | 31.65 | 860,588 | -0.06(-0.20%) |
Feb 20, 2007 | 31.61 | 31.79 | 31.17 | 31.71 | 1,409,109 | +0.10(+0.30%) |
Feb 16, 2007 | 31.57 | 31.79 | 31.36 | 31.61 | 1,361,063 | -0.08(-0.26%) |
Feb 15, 2007 | 31.57 | 31.75 | 31.35 | 31.70 | 1,262,344 | +0.08(+0.26%) |
Feb 14, 2007 | 31.21 | 31.73 | 31.15 | 31.61 | 1,097,933 | +0.40(+1.29%) |
Feb 13, 2007 | 31.26 | 31.26 | 30.93 | 31.21 | 1,585,217 | +0.25(+0.82%) |
Feb 12, 2007 | 31.22 | 31.23 | 30.77 | 30.96 | 1,571,620 | -0.43(-1.36%) |
Feb 09, 2007 | 31.84 | 32.02 | 31.05 | 31.39 | 1,864,728 | -0.51(-1.60%) |
Feb 08, 2007 | 31.51 | 32.06 | 31.36 | 31.90 | 2,957,406 | +0.47(+1.48%) |
Feb 07, 2007 | 31.51 | 31.54 | 31.10 | 31.43 | 2,411,495 | +0.15(+0.49%) |
Feb 06, 2007 | 31.18 | 31.36 | 30.73 | 31.28 | 2,062,649 | +0.61(+2.00%) |
Feb 05, 2007 | 30.36 | 30.72 | 30.33 | 30.66 | 946,467 | +0.21(+0.69%) |
Feb 02, 2007 | 30.47 | 30.74 | 30.23 | 30.45 | 1,309,083 | -0.31(-0.99%) |