Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.07 | 31.09 | 30.47 | 30.52 | 7,081,249 | -0.62(-2.00%) |
Apr 27, 2007 | 31.34 | 31.51 | 30.84 | 31.14 | 9,892,030 | -0.46(-1.46%) |
Apr 26, 2007 | 31.66 | 31.83 | 31.03 | 31.60 | 16,547,771 | -0.77(-2.37%) |
Apr 25, 2007 | 32.20 | 32.52 | 32.02 | 32.37 | 5,947,454 | +0.37(+1.17%) |
Apr 24, 2007 | 32.26 | 32.36 | 31.81 | 32.00 | 5,661,364 | -0.13(-0.41%) |
Apr 23, 2007 | 32.21 | 32.33 | 31.96 | 32.13 | 5,354,992 | -0.28(-0.86%) |
Apr 20, 2007 | 32.48 | 32.73 | 32.32 | 32.41 | 8,875,105 | +0.45(+1.42%) |
Apr 19, 2007 | 32.20 | 32.20 | 31.48 | 31.95 | 10,617,488 | -0.46(-1.42%) |
Apr 18, 2007 | 32.79 | 33.09 | 32.35 | 32.41 | 8,733,841 | -0.45(-1.38%) |
Apr 17, 2007 | 32.93 | 33.12 | 32.72 | 32.87 | 9,294,871 | -0.07(-0.20%) |
Apr 16, 2007 | 32.74 | 33.01 | 32.61 | 32.93 | 11,203,218 | +0.29(+0.87%) |
Apr 13, 2007 | 32.09 | 32.76 | 31.85 | 32.65 | 10,947,899 | +0.93(+2.93%) |
Apr 12, 2007 | 31.60 | 31.75 | 31.42 | 31.72 | 5,062,427 | +0.02(+0.07%) |
Apr 11, 2007 | 32.20 | 32.33 | 31.47 | 31.70 | 7,466,139 | -0.29(-0.89%) |
Apr 10, 2007 | 32.20 | 32.33 | 31.89 | 31.98 | 5,745,311 | +0.10(+0.30%) |
Apr 09, 2007 | 31.88 | 32.13 | 31.76 | 31.89 | 6,308,411 | -0.04(-0.14%) |
Apr 05, 2007 | 31.80 | 32.13 | 31.81 | 31.93 | 6,851,245 | +0.13(+0.41%) |
Apr 04, 2007 | 31.71 | 32.05 | 31.48 | 31.80 | 9,512,162 | +0.41(+1.31%) |
Apr 03, 2007 | 30.98 | 31.53 | 30.81 | 31.39 | 7,938,249 | +0.41(+1.32%) |
Apr 02, 2007 | 30.68 | 31.16 | 30.38 | 30.98 | 8,145,736 | +0.25(+0.81%) |
Mar 30, 2007 | 31.11 | 31.34 | 30.68 | 30.73 | 8,940,583 | -0.37(-1.18%) |
Mar 29, 2007 | 31.07 | 31.42 | 30.88 | 31.10 | 9,035,687 | -0.20(-0.65%) |
Mar 28, 2007 | 31.55 | 31.55 | 31.14 | 31.30 | 9,094,580 | +0.01(+0.05%) |
Mar 27, 2007 | 31.72 | 31.73 | 31.11 | 31.29 | 10,203,988 | -0.72(-2.24%) |
Mar 26, 2007 | 32.05 | 32.13 | 31.41 | 32.00 | 9,811,412 | +0.14(+0.44%) |
Mar 23, 2007 | 32.05 | 32.10 | 31.58 | 31.86 | 8,444,259 | +0.02(+0.07%) |
Mar 22, 2007 | 32.32 | 32.41 | 31.70 | 31.84 | 10,197,741 | -0.46(-1.43%) |
Mar 21, 2007 | 31.97 | 32.38 | 31.48 | 32.30 | 12,056,464 | +0.54(+1.70%) |
Mar 20, 2007 | 32.02 | 32.16 | 31.75 | 31.76 | 7,997,625 | +0.12(+0.37%) |
Mar 19, 2007 | 31.42 | 31.81 | 31.29 | 31.64 | 8,741,220 | +0.23(+0.72%) |
Mar 16, 2007 | 31.72 | 31.89 | 31.11 | 31.42 | 19,288,730 | +0.58(+1.87%) |
Mar 15, 2007 | 30.38 | 31.10 | 30.37 | 30.84 | 11,746,830 | +0.51(+1.69%) |
Mar 14, 2007 | 30.30 | 30.61 | 29.66 | 30.33 | 14,740,389 | +0.01(+0.05%) |
Mar 13, 2007 | 31.36 | 31.42 | 30.24 | 30.31 | 11,458,512 | -1.05(-3.34%) |
Mar 12, 2007 | 30.82 | 31.42 | 30.66 | 31.36 | 8,701,183 | +0.41(+1.32%) |
Mar 09, 2007 | 31.47 | 31.57 | 30.85 | 30.95 | 9,014,917 | -0.34(-1.10%) |
Mar 08, 2007 | 31.69 | 31.74 | 31.12 | 31.29 | 9,301,185 | +0.02(+0.07%) |
Mar 07, 2007 | 31.38 | 31.86 | 31.24 | 31.27 | 7,969,594 | -0.39(-1.22%) |
Mar 06, 2007 | 31.56 | 31.85 | 31.32 | 31.66 | 8,254,222 | +0.57(+1.84%) |
Mar 05, 2007 | 30.94 | 31.64 | 30.81 | 31.09 | 12,327,155 | -0.47(-1.48%) |
Mar 02, 2007 | 32.30 | 32.52 | 31.32 | 31.56 | 14,554,033 | -1.03(-3.17%) |
Mar 01, 2007 | 32.32 | 33.00 | 32.20 | 32.59 | 16,004,732 | -0.42(-1.26%) |
Feb 28, 2007 | 32.42 | 33.23 | 32.37 | 33.01 | 14,180,587 | +0.59(+1.81%) |
Feb 27, 2007 | 33.63 | 33.81 | 32.05 | 32.42 | 16,871,506 | -2.02(-5.86%) |
Feb 26, 2007 | 34.41 | 34.59 | 33.96 | 34.44 | 10,160,876 | +0.15(+0.45%) |
Feb 23, 2007 | 34.96 | 35.22 | 34.09 | 34.29 | 11,899,051 | -0.63(-1.80%) |
Feb 22, 2007 | 35.05 | 35.37 | 34.72 | 34.92 | 13,653,826 | +0.53(+1.55%) |
Feb 21, 2007 | 33.62 | 34.74 | 33.30 | 34.38 | 10,365,228 | +0.80(+2.40%) |
Feb 20, 2007 | 33.57 | 33.69 | 33.31 | 33.58 | 6,265,650 | -0.28(-0.82%) |
Feb 16, 2007 | 33.97 | 33.97 | 33.67 | 33.85 | 5,994,412 | -0.18(-0.54%) |
Feb 15, 2007 | 33.97 | 34.08 | 33.70 | 34.04 | 5,742,169 | +0.15(+0.45%) |
Feb 14, 2007 | 33.81 | 34.07 | 33.50 | 33.88 | 10,045,147 | +0.29(+0.85%) |
Feb 13, 2007 | 33.34 | 33.70 | 33.32 | 33.60 | 5,838,435 | +0.42(+1.26%) |
Feb 12, 2007 | 33.50 | 33.70 | 33.00 | 33.18 | 6,461,877 | -0.34(-1.03%) |
Feb 09, 2007 | 33.66 | 34.13 | 33.48 | 33.53 | 9,462,288 | +0.00(+0.00%) |
Feb 08, 2007 | 33.02 | 33.63 | 32.73 | 33.53 | 10,187,864 | +0.62(+1.89%) |
Feb 07, 2007 | 32.79 | 33.16 | 32.67 | 32.90 | 5,751,734 | +0.06(+0.18%) |
Feb 06, 2007 | 33.03 | 33.06 | 32.64 | 32.84 | 5,433,081 | +0.12(+0.38%) |
Feb 05, 2007 | 33.00 | 33.06 | 32.60 | 32.72 | 4,884,321 | -0.13(-0.40%) |
Feb 02, 2007 | 33.04 | 33.04 | 32.54 | 32.85 | 6,841,055 | -0.19(-0.58%) |