Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.39 | 36.44 | 35.55 | 35.58 | 4,837,886 | -0.75(-2.06%) |
Apr 27, 2007 | 36.51 | 36.54 | 36.06 | 36.33 | 3,497,455 | -0.39(-1.06%) |
Apr 26, 2007 | 36.91 | 37.05 | 36.67 | 36.72 | 2,589,032 | -0.31(-0.84%) |
Apr 25, 2007 | 36.86 | 37.15 | 36.77 | 37.03 | 3,259,351 | +0.20(+0.54%) |
Apr 24, 2007 | 36.14 | 36.92 | 36.04 | 36.83 | 4,478,671 | +0.82(+2.28%) |
Apr 23, 2007 | 35.91 | 36.23 | 35.87 | 36.01 | 2,053,181 | +0.22(+0.61%) |
Apr 20, 2007 | 35.40 | 35.82 | 35.32 | 35.79 | 3,312,060 | +0.47(+1.34%) |
Apr 19, 2007 | 35.87 | 35.87 | 35.18 | 35.32 | 3,128,311 | -0.18(-0.50%) |
Apr 18, 2007 | 35.09 | 35.61 | 34.99 | 35.49 | 3,726,236 | +0.35(+1.01%) |
Apr 17, 2007 | 35.04 | 35.43 | 35.00 | 35.14 | 4,028,731 | +0.05(+0.15%) |
Apr 16, 2007 | 34.96 | 35.11 | 34.88 | 35.09 | 4,186,070 | +0.27(+0.76%) |
Apr 13, 2007 | 34.84 | 34.89 | 34.67 | 34.82 | 2,836,326 | -0.02(-0.04%) |
Apr 12, 2007 | 35.27 | 35.43 | 34.83 | 34.84 | 4,835,437 | -0.59(-1.67%) |
Apr 11, 2007 | 35.49 | 35.57 | 35.35 | 35.43 | 3,828,480 | -0.08(-0.22%) |
Apr 10, 2007 | 35.41 | 35.52 | 35.34 | 35.51 | 2,087,825 | +0.03(+0.09%) |
Apr 09, 2007 | 35.41 | 35.76 | 35.41 | 35.48 | 3,526,054 | +0.10(+0.29%) |
Apr 05, 2007 | 35.03 | 35.37 | 34.97 | 35.37 | 2,537,122 | +0.34(+0.98%) |
Apr 04, 2007 | 35.16 | 35.35 | 34.97 | 35.03 | 2,922,700 | -0.19(-0.53%) |
Apr 03, 2007 | 35.29 | 35.45 | 35.12 | 35.22 | 3,471,921 | -0.03(-0.09%) |
Apr 02, 2007 | 34.48 | 35.36 | 34.40 | 35.25 | 3,278,588 | +0.82(+2.37%) |
Mar 30, 2007 | 34.78 | 34.89 | 33.99 | 34.43 | 3,985,938 | -0.30(-0.87%) |
Mar 29, 2007 | 34.19 | 34.78 | 34.19 | 34.73 | 2,674,491 | +0.15(+0.44%) |
Mar 28, 2007 | 34.44 | 34.77 | 34.38 | 34.58 | 2,611,357 | +0.14(+0.39%) |
Mar 27, 2007 | 34.50 | 34.60 | 34.19 | 34.45 | 2,433,884 | -0.18(-0.51%) |
Mar 26, 2007 | 34.26 | 34.67 | 34.15 | 34.63 | 3,739,895 | +0.29(+0.85%) |
Mar 23, 2007 | 34.10 | 34.36 | 33.96 | 34.33 | 2,899,062 | +0.13(+0.38%) |
Mar 22, 2007 | 34.13 | 34.24 | 33.92 | 34.20 | 3,062,554 | +0.06(+0.18%) |
Mar 21, 2007 | 33.64 | 34.36 | 33.42 | 34.14 | 4,988,977 | +0.43(+1.26%) |
Mar 20, 2007 | 32.95 | 33.73 | 32.84 | 33.72 | 3,172,014 | +0.69(+2.09%) |
Mar 19, 2007 | 32.94 | 33.14 | 32.62 | 33.02 | 2,225,354 | +0.22(+0.67%) |
Mar 16, 2007 | 32.73 | 33.12 | 32.51 | 32.81 | 4,550,356 | +0.29(+0.90%) |
Mar 15, 2007 | 32.14 | 32.63 | 32.01 | 32.52 | 2,094,733 | +0.24(+0.76%) |
Mar 14, 2007 | 32.14 | 32.42 | 31.80 | 32.27 | 3,062,747 | +0.14(+0.42%) |
Mar 13, 2007 | 32.66 | 32.72 | 32.09 | 32.14 | 3,116,418 | -0.52(-1.59%) |
Mar 12, 2007 | 32.26 | 32.66 | 32.21 | 32.66 | 1,662,474 | +0.29(+0.88%) |
Mar 09, 2007 | 32.66 | 32.66 | 32.21 | 32.37 | 1,899,476 | +0.14(+0.42%) |
Mar 08, 2007 | 32.33 | 32.45 | 32.18 | 32.23 | 1,430,090 | +0.06(+0.19%) |
Mar 07, 2007 | 32.19 | 32.39 | 32.04 | 32.17 | 3,389,971 | -0.03(-0.10%) |
Mar 06, 2007 | 31.87 | 32.32 | 31.84 | 32.20 | 2,935,205 | +0.39(+1.23%) |
Mar 05, 2007 | 31.81 | 32.27 | 31.63 | 31.81 | 3,585,613 | -0.23(-0.73%) |
Mar 02, 2007 | 32.49 | 32.54 | 32.05 | 32.05 | 2,723,788 | -0.51(-1.56%) |
Mar 01, 2007 | 32.23 | 32.87 | 31.84 | 32.56 | 4,466,209 | +0.03(+0.10%) |
Feb 28, 2007 | 32.75 | 33.01 | 32.41 | 32.53 | 4,247,179 | -0.32(-0.98%) |
Feb 27, 2007 | 33.60 | 33.65 | 32.53 | 32.85 | 3,565,414 | -0.75(-2.23%) |
Feb 26, 2007 | 34.05 | 34.46 | 33.44 | 33.60 | 4,581,736 | +0.58(+1.76%) |
Feb 23, 2007 | 32.79 | 33.09 | 32.79 | 33.01 | 1,830,607 | +0.07(+0.20%) |
Feb 22, 2007 | 32.84 | 33.13 | 32.76 | 32.95 | 1,781,745 | +0.11(+0.33%) |
Feb 21, 2007 | 32.99 | 33.15 | 32.63 | 32.84 | 2,353,088 | -0.31(-0.93%) |
Feb 20, 2007 | 33.40 | 33.40 | 32.98 | 33.14 | 2,416,956 | +0.36(+1.09%) |
Feb 16, 2007 | 32.87 | 32.98 | 32.71 | 32.79 | 4,349,520 | -0.21(-0.63%) |
Feb 15, 2007 | 33.19 | 33.28 | 32.93 | 32.99 | 3,153,739 | -0.19(-0.58%) |
Feb 14, 2007 | 33.05 | 33.36 | 33.05 | 33.19 | 2,677,246 | +0.21(+0.63%) |
Feb 13, 2007 | 33.03 | 33.06 | 32.87 | 32.98 | 2,742,517 | +0.08(+0.25%) |
Feb 12, 2007 | 32.84 | 33.06 | 32.76 | 32.89 | 2,648,960 | +0.07(+0.21%) |
Feb 09, 2007 | 33.07 | 33.45 | 32.75 | 32.83 | 4,704,830 | +0.00(+0.00%) |
Feb 08, 2007 | 32.38 | 32.85 | 32.33 | 32.83 | 2,247,476 | +0.45(+1.38%) |
Feb 07, 2007 | 32.16 | 32.49 | 32.05 | 32.38 | 2,265,752 | +0.22(+0.68%) |
Feb 06, 2007 | 32.16 | 32.18 | 32.05 | 32.16 | 2,125,320 | +0.12(+0.37%) |
Feb 05, 2007 | 31.44 | 32.32 | 31.42 | 32.04 | 3,005,420 | +0.42(+1.32%) |
Feb 02, 2007 | 31.55 | 31.71 | 31.46 | 31.63 | 3,213,758 | +0.14(+0.45%) |