Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.97 | 33.30 | 32.85 | 32.87 | 2,118,953 | -0.14(-0.42%) |
Apr 27, 2007 | 32.83 | 33.35 | 32.77 | 33.01 | 1,530,134 | +0.13(+0.39%) |
Apr 26, 2007 | 32.09 | 33.21 | 31.98 | 32.88 | 2,666,500 | +0.77(+2.38%) |
Apr 25, 2007 | 32.16 | 32.37 | 31.90 | 32.12 | 1,654,971 | +0.21(+0.65%) |
Apr 24, 2007 | 31.83 | 31.96 | 31.43 | 31.91 | 1,524,224 | +0.06(+0.18%) |
Apr 23, 2007 | 31.72 | 32.04 | 31.49 | 31.85 | 2,425,592 | +0.21(+0.65%) |
Apr 20, 2007 | 31.82 | 32.07 | 31.33 | 31.65 | 1,134,939 | +0.07(+0.22%) |
Apr 19, 2007 | 31.68 | 31.94 | 31.34 | 31.58 | 882,821 | -0.28(-0.89%) |
Apr 18, 2007 | 31.80 | 31.99 | 31.54 | 31.86 | 1,326,116 | +0.06(+0.19%) |
Apr 17, 2007 | 31.47 | 31.90 | 31.10 | 31.80 | 2,556,339 | +0.53(+1.69%) |
Apr 16, 2007 | 30.61 | 31.43 | 30.60 | 31.27 | 2,065,466 | +0.70(+2.28%) |
Apr 13, 2007 | 30.86 | 30.89 | 30.31 | 30.58 | 843,383 | -0.26(-0.83%) |
Apr 12, 2007 | 30.73 | 31.44 | 30.58 | 30.83 | 1,413,655 | +0.11(+0.35%) |
Apr 11, 2007 | 31.52 | 31.53 | 30.49 | 30.72 | 3,500,278 | -1.03(-3.24%) |
Apr 10, 2007 | 32.33 | 32.77 | 30.38 | 31.75 | 12,142,942 | +4.72(+17.46%) |
Apr 09, 2007 | 27.37 | 27.46 | 26.99 | 27.03 | 466,326 | -0.25(-0.90%) |
Apr 05, 2007 | 27.25 | 27.48 | 27.19 | 27.28 | 462,148 | +0.04(+0.14%) |
Apr 04, 2007 | 27.27 | 27.27 | 27.00 | 27.24 | 918,590 | +0.02(+0.07%) |
Apr 03, 2007 | 26.94 | 27.28 | 26.90 | 27.22 | 1,071,858 | +0.38(+1.43%) |
Apr 02, 2007 | 26.97 | 27.08 | 26.72 | 26.84 | 500,465 | -0.15(-0.55%) |
Mar 30, 2007 | 26.99 | 27.13 | 26.88 | 26.99 | 756,761 | +0.07(+0.26%) |
Mar 29, 2007 | 27.39 | 27.48 | 26.83 | 26.92 | 840,835 | -0.36(-1.33%) |
Mar 28, 2007 | 27.39 | 27.45 | 27.21 | 27.28 | 621,123 | -0.15(-0.54%) |
Mar 27, 2007 | 27.50 | 27.50 | 27.31 | 27.43 | 747,284 | -0.06(-0.21%) |
Mar 26, 2007 | 28.29 | 28.29 | 27.34 | 27.49 | 519,318 | +0.02(+0.07%) |
Mar 23, 2007 | 27.48 | 27.53 | 27.25 | 27.47 | 403,552 | +0.05(+0.18%) |
Mar 22, 2007 | 27.49 | 27.67 | 27.31 | 27.42 | 637,123 | -0.07(-0.25%) |
Mar 21, 2007 | 26.61 | 27.56 | 26.54 | 27.49 | 1,408,050 | +0.87(+3.28%) |
Mar 20, 2007 | 26.58 | 26.77 | 26.46 | 26.61 | 900,960 | +0.03(+0.11%) |
Mar 19, 2007 | 26.77 | 27.00 | 26.48 | 26.58 | 725,272 | +0.02(+0.07%) |
Mar 16, 2007 | 26.92 | 27.11 | 26.51 | 26.56 | 684,815 | -0.35(-1.31%) |
Mar 15, 2007 | 26.40 | 27.04 | 26.40 | 26.92 | 1,276,895 | +0.54(+2.05%) |
Mar 14, 2007 | 26.49 | 26.69 | 25.86 | 26.38 | 702,445 | -0.05(-0.19%) |
Mar 13, 2007 | 27.47 | 27.35 | 26.27 | 26.43 | 984,626 | -1.04(-3.79%) |
Mar 12, 2007 | 27.24 | 27.66 | 27.06 | 27.47 | 904,832 | -0.11(-0.39%) |
Mar 09, 2007 | 28.01 | 28.01 | 27.43 | 27.57 | 670,548 | -0.24(-0.85%) |
Mar 08, 2007 | 27.77 | 28.34 | 27.59 | 27.81 | 1,702,357 | +0.13(+0.46%) |
Mar 07, 2007 | 26.80 | 27.87 | 26.63 | 27.68 | 1,224,311 | +0.88(+3.30%) |
Mar 06, 2007 | 26.45 | 27.02 | 26.30 | 26.80 | 1,016,115 | +0.57(+2.17%) |
Mar 05, 2007 | 26.79 | 26.89 | 26.21 | 26.23 | 1,006,638 | -0.79(-2.91%) |
Mar 02, 2007 | 27.46 | 27.46 | 27.00 | 27.01 | 1,063,604 | -0.44(-1.61%) |
Mar 01, 2007 | 27.92 | 27.92 | 27.05 | 27.46 | 1,626,604 | -0.57(-2.03%) |
Feb 28, 2007 | 28.16 | 28.42 | 27.88 | 28.03 | 1,530,032 | -0.15(-0.52%) |
Feb 27, 2007 | 27.98 | 28.73 | 27.49 | 28.17 | 2,026,320 | -0.19(-0.66%) |
Feb 26, 2007 | 28.46 | 28.57 | 28.22 | 28.36 | 1,689,556 | -0.10(-0.34%) |
Feb 23, 2007 | 28.37 | 28.48 | 27.94 | 28.46 | 915,940 | +0.01(+0.03%) |
Feb 22, 2007 | 28.53 | 28.68 | 28.17 | 28.45 | 677,682 | -0.06(-0.21%) |
Feb 21, 2007 | 28.56 | 28.80 | 28.39 | 28.51 | 853,981 | -0.15(-0.51%) |
Feb 20, 2007 | 28.65 | 28.77 | 28.44 | 28.65 | 621,429 | -0.10(-0.34%) |
Feb 16, 2007 | 29.03 | 29.08 | 28.43 | 28.75 | 957,417 | -0.26(-0.88%) |
Feb 15, 2007 | 28.25 | 29.12 | 28.25 | 29.01 | 1,326,320 | +0.80(+2.85%) |
Feb 14, 2007 | 27.95 | 28.26 | 27.82 | 28.20 | 920,796 | +0.33(+1.20%) |
Feb 13, 2007 | 27.87 | 28.22 | 27.79 | 27.87 | 595,200 | +0.14(+0.50%) |
Feb 12, 2007 | 27.33 | 27.83 | 27.18 | 27.73 | 1,011,302 | +0.46(+1.69%) |
Feb 09, 2007 | 27.61 | 27.83 | 27.15 | 27.27 | 845,217 | -0.33(-1.21%) |
Feb 08, 2007 | 28.32 | 28.34 | 27.52 | 27.60 | 1,360,051 | -0.67(-2.36%) |
Feb 07, 2007 | 27.85 | 28.29 | 27.75 | 28.27 | 1,114,150 | +0.42(+1.52%) |
Feb 06, 2007 | 27.05 | 28.17 | 27.02 | 27.85 | 1,804,774 | +0.89(+3.31%) |
Feb 05, 2007 | 27.24 | 27.24 | 26.88 | 26.96 | 516,057 | -0.27(-1.01%) |
Feb 02, 2007 | 26.57 | 27.25 | 26.51 | 27.23 | 1,677,900 | +0.67(+2.51%) |