Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.89 | 32.02 | 31.64 | 31.68 | 2,031,514 | -0.11(-0.34%) |
Apr 27, 2007 | 31.88 | 31.95 | 31.71 | 31.79 | 3,008,045 | -0.11(-0.34%) |
Apr 26, 2007 | 32.21 | 32.21 | 31.63 | 31.90 | 2,419,663 | -0.34(-1.05%) |
Apr 25, 2007 | 31.92 | 32.33 | 31.72 | 32.24 | 4,237,528 | -0.45(-1.37%) |
Apr 24, 2007 | 32.76 | 32.81 | 32.35 | 32.69 | 2,227,889 | +0.15(+0.45%) |
Apr 23, 2007 | 32.57 | 32.79 | 32.49 | 32.54 | 1,599,391 | +0.03(+0.08%) |
Apr 20, 2007 | 32.50 | 32.58 | 31.49 | 32.51 | 2,396,831 | +0.45(+1.41%) |
Apr 19, 2007 | 32.45 | 32.50 | 31.99 | 32.06 | 2,086,325 | -0.44(-1.35%) |
Apr 18, 2007 | 32.05 | 32.63 | 32.04 | 32.50 | 1,609,704 | +0.40(+1.23%) |
Apr 17, 2007 | 32.08 | 32.42 | 31.97 | 32.10 | 1,554,364 | +0.11(+0.36%) |
Apr 16, 2007 | 31.25 | 31.99 | 31.18 | 31.99 | 1,619,914 | +0.77(+2.47%) |
Apr 13, 2007 | 31.00 | 31.26 | 30.80 | 31.22 | 981,400 | +0.22(+0.72%) |
Apr 12, 2007 | 30.70 | 31.02 | 30.56 | 30.99 | 900,065 | +0.22(+0.70%) |
Apr 11, 2007 | 30.98 | 31.09 | 30.54 | 30.78 | 1,374,291 | -0.20(-0.66%) |
Apr 10, 2007 | 31.06 | 31.12 | 30.89 | 30.98 | 1,225,944 | -0.08(-0.25%) |
Apr 09, 2007 | 30.94 | 31.21 | 30.85 | 31.06 | 901,737 | +0.15(+0.50%) |
Apr 05, 2007 | 30.78 | 30.92 | 30.70 | 30.91 | 1,182,587 | -0.04(-0.14%) |
Apr 04, 2007 | 30.88 | 31.00 | 30.64 | 30.95 | 1,297,564 | +0.17(+0.54%) |
Apr 03, 2007 | 30.50 | 30.86 | 30.36 | 30.78 | 1,725,140 | +0.66(+2.18%) |
Apr 02, 2007 | 29.99 | 30.13 | 29.85 | 30.13 | 1,175,156 | +0.03(+0.11%) |
Mar 30, 2007 | 30.10 | 30.43 | 29.88 | 30.10 | 1,830,272 | -0.07(-0.23%) |
Mar 29, 2007 | 30.29 | 30.66 | 29.88 | 30.17 | 1,785,693 | -0.06(-0.19%) |
Mar 28, 2007 | 30.62 | 30.71 | 30.13 | 30.22 | 1,515,479 | -0.46(-1.50%) |
Mar 27, 2007 | 30.61 | 30.94 | 30.56 | 30.68 | 1,564,340 | -0.20(-0.64%) |
Mar 26, 2007 | 31.03 | 31.12 | 30.59 | 30.88 | 1,548,732 | -0.20(-0.64%) |
Mar 23, 2007 | 31.12 | 31.44 | 31.05 | 31.08 | 1,636,209 | +0.08(+0.27%) |
Mar 22, 2007 | 31.22 | 31.46 | 30.91 | 30.99 | 2,445,306 | -0.27(-0.86%) |
Mar 21, 2007 | 30.55 | 31.38 | 30.19 | 31.26 | 2,717,899 | +1.28(+4.25%) |
Mar 20, 2007 | 29.67 | 30.04 | 29.62 | 29.99 | 2,289,955 | +0.32(+1.07%) |
Mar 19, 2007 | 29.57 | 29.85 | 29.50 | 29.67 | 2,138,351 | +0.21(+0.71%) |
Mar 16, 2007 | 29.70 | 29.83 | 29.33 | 29.46 | 3,330,021 | -0.25(-0.84%) |
Mar 15, 2007 | 29.60 | 30.03 | 29.47 | 29.71 | 1,878,206 | +0.13(+0.43%) |
Mar 14, 2007 | 29.33 | 29.64 | 28.92 | 29.58 | 3,058,829 | +0.27(+0.91%) |
Mar 13, 2007 | 29.80 | 29.78 | 29.16 | 29.31 | 5,338,084 | -0.48(-1.63%) |
Mar 12, 2007 | 29.50 | 29.85 | 29.39 | 29.80 | 1,962,045 | +0.28(+0.95%) |
Mar 09, 2007 | 29.80 | 29.89 | 29.33 | 29.52 | 1,714,573 | -0.02(-0.07%) |
Mar 08, 2007 | 29.42 | 29.72 | 29.27 | 29.53 | 2,262,207 | +0.46(+1.58%) |
Mar 07, 2007 | 29.20 | 29.45 | 29.04 | 29.08 | 3,244,557 | -0.27(-0.93%) |
Mar 06, 2007 | 28.60 | 29.43 | 28.52 | 29.35 | 2,830,644 | +0.91(+3.19%) |
Mar 05, 2007 | 28.89 | 29.15 | 28.44 | 28.44 | 2,326,326 | -0.80(-2.73%) |
Mar 02, 2007 | 29.53 | 29.68 | 29.21 | 29.24 | 2,181,484 | -0.31(-1.04%) |
Mar 01, 2007 | 29.32 | 29.79 | 28.97 | 29.55 | 2,461,019 | -0.15(-0.49%) |
Feb 28, 2007 | 29.18 | 29.76 | 29.06 | 29.69 | 3,550,715 | +0.52(+1.77%) |
Feb 27, 2007 | 30.52 | 30.52 | 29.18 | 29.18 | 2,958,604 | -1.43(-4.67%) |
Feb 26, 2007 | 31.03 | 31.07 | 30.33 | 30.61 | 1,475,157 | -0.29(-0.93%) |
Feb 23, 2007 | 31.38 | 31.45 | 30.80 | 30.89 | 1,812,306 | -0.64(-2.04%) |
Feb 22, 2007 | 31.82 | 31.82 | 31.38 | 31.54 | 884,337 | -0.13(-0.40%) |
Feb 21, 2007 | 31.73 | 31.91 | 31.49 | 31.66 | 860,097 | -0.06(-0.20%) |
Feb 20, 2007 | 31.63 | 31.81 | 31.19 | 31.73 | 1,408,305 | +0.10(+0.30%) |
Feb 16, 2007 | 31.59 | 31.81 | 31.38 | 31.63 | 1,360,287 | -0.08(-0.26%) |
Feb 15, 2007 | 31.59 | 31.77 | 31.37 | 31.72 | 1,261,624 | +0.08(+0.26%) |
Feb 14, 2007 | 31.23 | 31.75 | 31.17 | 31.63 | 1,097,307 | +0.40(+1.29%) |
Feb 13, 2007 | 31.28 | 31.28 | 30.94 | 31.23 | 1,584,313 | +0.26(+0.82%) |
Feb 12, 2007 | 31.24 | 31.25 | 30.78 | 30.98 | 1,570,723 | -0.43(-1.36%) |
Feb 09, 2007 | 31.86 | 32.03 | 31.07 | 31.40 | 1,863,664 | -0.51(-1.60%) |
Feb 08, 2007 | 31.53 | 32.08 | 31.38 | 31.91 | 2,955,719 | +0.47(+1.48%) |
Feb 07, 2007 | 31.53 | 31.56 | 31.12 | 31.45 | 2,410,120 | +0.15(+0.49%) |
Feb 06, 2007 | 31.20 | 31.38 | 30.75 | 31.29 | 2,061,472 | +0.61(+2.00%) |
Feb 05, 2007 | 30.38 | 30.74 | 30.34 | 30.68 | 945,927 | +0.21(+0.69%) |
Feb 02, 2007 | 30.49 | 30.76 | 30.25 | 30.47 | 1,308,336 | -0.31(-0.99%) |