Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.44 | 31.94 | 31.21 | 31.31 | 24,089,502 | -0.31(-0.99%) |
Apr 27, 2007 | 31.78 | 31.88 | 31.37 | 31.62 | 19,549,146 | -0.31(-0.98%) |
Apr 26, 2007 | 31.50 | 32.05 | 31.50 | 31.93 | 21,873,560 | -0.04(-0.13%) |
Apr 25, 2007 | 31.55 | 32.16 | 31.17 | 31.97 | 31,048,194 | +0.53(+1.69%) |
Apr 24, 2007 | 31.67 | 31.88 | 31.33 | 31.44 | 24,303,342 | -0.43(-1.36%) |
Apr 23, 2007 | 32.03 | 32.35 | 31.78 | 31.87 | 29,214,506 | -0.29(-0.91%) |
Apr 20, 2007 | 31.62 | 32.20 | 31.32 | 32.17 | 27,404,336 | +0.89(+2.84%) |
Apr 19, 2007 | 31.27 | 31.43 | 31.08 | 31.28 | 14,835,791 | -0.25(-0.80%) |
Apr 18, 2007 | 31.57 | 31.64 | 31.36 | 31.53 | 17,585,332 | -0.27(-0.84%) |
Apr 17, 2007 | 31.92 | 32.13 | 31.62 | 31.80 | 20,370,768 | -0.08(-0.24%) |
Apr 16, 2007 | 31.95 | 31.97 | 31.54 | 31.87 | 17,505,770 | +0.03(+0.09%) |
Apr 13, 2007 | 31.83 | 31.95 | 31.53 | 31.85 | 21,806,850 | +0.02(+0.07%) |
Apr 12, 2007 | 31.46 | 31.87 | 31.17 | 31.82 | 26,342,890 | +0.57(+1.82%) |
Apr 11, 2007 | 31.49 | 31.58 | 31.16 | 31.25 | 24,247,992 | -0.10(-0.32%) |
Apr 10, 2007 | 31.01 | 31.51 | 31.01 | 31.35 | 26,843,426 | +0.46(+1.51%) |
Apr 09, 2007 | 30.26 | 31.22 | 29.90 | 30.89 | 21,456,594 | +0.21(+0.68%) |
Apr 05, 2007 | 30.55 | 30.86 | 30.41 | 30.68 | 15,334,266 | +0.10(+0.32%) |
Apr 04, 2007 | 30.46 | 30.67 | 30.08 | 30.58 | 25,326,674 | -0.05(-0.15%) |
Apr 03, 2007 | 30.54 | 30.85 | 30.34 | 30.63 | 22,746,140 | -0.16(-0.51%) |
Apr 02, 2007 | 30.93 | 31.05 | 30.61 | 30.78 | 22,377,998 | -0.07(-0.23%) |
Mar 30, 2007 | 31.05 | 31.19 | 30.70 | 30.86 | 23,936,988 | -0.37(-1.19%) |
Mar 29, 2007 | 31.51 | 31.53 | 31.09 | 31.23 | 24,047,470 | -0.03(-0.10%) |
Mar 28, 2007 | 31.57 | 31.82 | 30.52 | 31.26 | 25,917,298 | -0.11(-0.35%) |
Mar 27, 2007 | 31.29 | 31.48 | 31.15 | 31.37 | 18,568,414 | -0.04(-0.11%) |
Mar 26, 2007 | 31.38 | 31.62 | 31.14 | 31.40 | 22,795,536 | +0.14(+0.45%) |
Mar 23, 2007 | 31.24 | 31.53 | 31.02 | 31.26 | 24,310,698 | +0.26(+0.83%) |
Mar 22, 2007 | 30.46 | 31.30 | 30.46 | 31.01 | 35,807,988 | +0.68(+2.25%) |
Mar 21, 2007 | 30.01 | 30.50 | 29.91 | 30.32 | 25,283,556 | +0.39(+1.30%) |
Mar 20, 2007 | 29.76 | 29.98 | 29.33 | 29.94 | 27,626,178 | +0.30(+1.01%) |
Mar 19, 2007 | 29.64 | 29.87 | 29.39 | 29.64 | 32,785,418 | +0.14(+0.47%) |
Mar 16, 2007 | 30.03 | 30.09 | 29.43 | 29.50 | 32,047,030 | -0.53(-1.77%) |
Mar 15, 2007 | 30.66 | 30.56 | 30.00 | 30.03 | 28,797,944 | -0.63(-2.05%) |
Mar 14, 2007 | 30.36 | 30.68 | 29.74 | 30.66 | 34,609,796 | +0.60(+1.98%) |
Mar 13, 2007 | 30.36 | 30.90 | 30.05 | 30.06 | 28,699,976 | -0.29(-0.97%) |
Mar 12, 2007 | 30.28 | 30.58 | 30.16 | 30.36 | 23,720,098 | -0.25(-0.83%) |
Mar 09, 2007 | 30.77 | 30.83 | 30.44 | 30.61 | 27,007,234 | +0.10(+0.34%) |
Mar 08, 2007 | 30.61 | 30.76 | 30.35 | 30.50 | 22,292,054 | +0.19(+0.61%) |
Mar 07, 2007 | 29.71 | 31.04 | 29.67 | 30.32 | 36,249,092 | +0.60(+2.04%) |
Mar 06, 2007 | 29.36 | 29.78 | 29.30 | 29.71 | 21,274,018 | +0.60(+2.06%) |
Mar 05, 2007 | 28.94 | 29.66 | 28.82 | 29.11 | 27,386,898 | -0.20(-0.68%) |
Mar 02, 2007 | 29.66 | 29.79 | 29.12 | 29.31 | 23,935,622 | -0.46(-1.55%) |
Mar 01, 2007 | 29.30 | 29.95 | 28.79 | 29.77 | 31,931,490 | +0.28(+0.96%) |
Feb 28, 2007 | 29.57 | 29.99 | 29.19 | 29.49 | 31,153,146 | +0.12(+0.42%) |
Feb 27, 2007 | 30.20 | 30.49 | 28.90 | 29.37 | 37,489,520 | -1.31(-4.28%) |
Feb 26, 2007 | 30.51 | 30.78 | 30.47 | 30.68 | 17,453,298 | +0.34(+1.13%) |
Feb 23, 2007 | 30.37 | 30.58 | 30.29 | 30.34 | 19,552,480 | +0.14(+0.48%) |
Feb 22, 2007 | 29.93 | 30.23 | 29.62 | 30.19 | 19,931,254 | +0.27(+0.89%) |
Feb 21, 2007 | 29.57 | 29.96 | 29.20 | 29.93 | 23,835,280 | +0.33(+1.11%) |
Feb 20, 2007 | 29.62 | 29.64 | 29.35 | 29.60 | 16,072,855 | -0.27(-0.89%) |
Feb 16, 2007 | 29.71 | 29.98 | 29.68 | 29.86 | 15,641,142 | -0.00(-0.02%) |
Feb 15, 2007 | 30.28 | 30.29 | 29.69 | 29.87 | 23,073,304 | -0.59(-1.93%) |
Feb 14, 2007 | 30.36 | 30.74 | 30.34 | 30.46 | 21,114,278 | +0.09(+0.28%) |
Feb 13, 2007 | 29.92 | 30.41 | 29.86 | 30.37 | 21,644,946 | +0.56(+1.88%) |
Feb 12, 2007 | 29.84 | 30.14 | 29.66 | 29.81 | 20,088,052 | -0.43(-1.43%) |
Feb 09, 2007 | 30.25 | 30.40 | 30.04 | 30.24 | 20,946,632 | +0.05(+0.18%) |
Feb 08, 2007 | 29.89 | 30.31 | 29.62 | 30.19 | 22,023,368 | +0.29(+0.97%) |
Feb 07, 2007 | 30.18 | 30.22 | 29.69 | 29.90 | 22,037,324 | -0.19(-0.62%) |
Feb 06, 2007 | 31.02 | 30.64 | 29.90 | 30.09 | 18,465,554 | -0.18(-0.60%) |
Feb 05, 2007 | 30.43 | 30.60 | 30.19 | 30.27 | 14,502,162 | -0.11(-0.37%) |
Feb 02, 2007 | 30.41 | 30.49 | 30.03 | 30.38 | 15,404,796 | -0.01(-0.03%) |