Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.31 | 31.31 | 31.03 | 31.03 | 97,137 | -0.27(-0.86%) |
Apr 27, 2007 | 31.02 | 31.41 | 31.00 | 31.30 | 68,448 | +0.32(+1.03%) |
Apr 26, 2007 | 31.02 | 31.04 | 30.95 | 30.98 | 74,547 | +0.05(+0.16%) |
Apr 25, 2007 | 30.77 | 30.96 | 30.66 | 30.93 | 22,816 | +0.27(+0.87%) |
Apr 24, 2007 | 30.70 | 30.74 | 30.59 | 30.66 | 54,894 | -0.06(-0.19%) |
Apr 23, 2007 | 30.71 | 30.83 | 30.71 | 30.72 | 28,689 | -0.05(-0.16%) |
Apr 20, 2007 | 30.81 | 30.82 | 30.62 | 30.77 | 29,367 | +0.35(+1.16%) |
Apr 19, 2007 | 30.20 | 30.51 | 30.20 | 30.42 | 57,153 | -0.00(-0.01%) |
Apr 18, 2007 | 30.38 | 30.49 | 30.33 | 30.42 | 33,207 | +0.08(+0.28%) |
Apr 17, 2007 | 30.34 | 30.38 | 30.25 | 30.34 | 21,912 | +0.00(+0.01%) |
Apr 16, 2007 | 30.31 | 30.37 | 30.29 | 30.33 | 67,092 | +0.18(+0.59%) |
Apr 13, 2007 | 30.12 | 30.15 | 29.97 | 30.15 | 16,716 | +0.08(+0.27%) |
Apr 12, 2007 | 29.75 | 30.07 | 29.70 | 30.07 | 13,780 | +0.27(+0.89%) |
Apr 11, 2007 | 30.00 | 30.00 | 29.75 | 29.81 | 23,493 | -0.12(-0.41%) |
Apr 10, 2007 | 29.99 | 30.04 | 29.93 | 29.93 | 31,626 | +0.01(+0.04%) |
Apr 09, 2007 | 30.05 | 30.05 | 29.92 | 29.92 | 58,734 | +0.01(+0.04%) |
Apr 05, 2007 | 29.87 | 29.95 | 29.80 | 29.91 | 14,909 | +0.02(+0.07%) |
Apr 04, 2007 | 29.85 | 29.94 | 29.85 | 29.88 | 22,590 | -0.03(-0.10%) |
Apr 03, 2007 | 29.88 | 29.97 | 29.88 | 29.92 | 39,081 | +0.22(+0.75%) |
Apr 02, 2007 | 29.70 | 29.72 | 29.58 | 29.69 | 70,933 | +0.12(+0.40%) |
Mar 30, 2007 | 29.66 | 29.75 | 29.45 | 29.57 | 210,992 | -0.05(-0.16%) |
Mar 29, 2007 | 29.72 | 29.72 | 29.46 | 29.62 | 19,201 | +0.11(+0.36%) |
Mar 28, 2007 | 29.69 | 29.70 | 29.49 | 29.52 | 61,897 | -0.25(-0.85%) |
Mar 27, 2007 | 29.80 | 29.83 | 29.72 | 29.77 | 44,728 | -0.25(-0.83%) |
Mar 26, 2007 | 30.06 | 30.06 | 29.75 | 30.02 | 84,261 | -0.06(-0.19%) |
Mar 23, 2007 | 29.96 | 30.11 | 29.94 | 30.07 | 24,849 | +0.08(+0.28%) |
Mar 22, 2007 | 30.02 | 30.03 | 29.88 | 29.99 | 29,367 | -0.02(-0.07%) |
Mar 21, 2007 | 29.58 | 30.01 | 29.57 | 30.01 | 82,228 | +0.46(+1.54%) |
Mar 20, 2007 | 29.42 | 29.56 | 29.41 | 29.56 | 40,436 | +0.13(+0.45%) |
Mar 19, 2007 | 29.34 | 29.44 | 29.29 | 29.42 | 29,141 | +0.31(+1.05%) |
Mar 16, 2007 | 29.25 | 29.31 | 29.00 | 29.12 | 46,309 | -0.04(-0.15%) |
Mar 15, 2007 | 28.99 | 29.23 | 28.99 | 29.16 | 41,114 | +0.18(+0.61%) |
Mar 14, 2007 | 29.05 | 29.08 | 28.62 | 28.99 | 33,659 | +0.09(+0.32%) |
Mar 13, 2007 | 29.49 | 29.31 | 28.89 | 28.89 | 71,610 | -0.59(-2.01%) |
Mar 12, 2007 | 29.19 | 29.53 | 29.19 | 29.49 | 15,587 | +0.19(+0.66%) |
Mar 09, 2007 | 29.46 | 29.46 | 29.20 | 29.29 | 60,315 | +0.06(+0.20%) |
Mar 08, 2007 | 29.27 | 29.36 | 29.17 | 29.23 | 37,725 | +0.19(+0.64%) |
Mar 07, 2007 | 29.01 | 29.17 | 29.01 | 29.05 | 31,852 | +0.04(+0.14%) |
Mar 06, 2007 | 28.95 | 29.08 | 28.82 | 29.01 | 75,677 | +0.32(+1.13%) |
Mar 05, 2007 | 28.81 | 28.99 | 28.68 | 28.68 | 108,884 | -0.24(-0.84%) |
Mar 02, 2007 | 29.20 | 29.30 | 28.93 | 28.93 | 167,393 | -0.40(-1.37%) |
Mar 01, 2007 | 28.86 | 29.43 | 28.86 | 29.33 | 150,315 | -0.02(-0.06%) |
Feb 28, 2007 | 29.26 | 29.53 | 29.11 | 29.35 | 425,373 | +0.07(+0.23%) |
Feb 27, 2007 | 29.96 | 29.96 | 29.19 | 29.28 | 363,476 | -0.95(-3.15%) |
Feb 26, 2007 | 30.36 | 30.36 | 30.11 | 30.23 | 74,321 | -0.09(-0.31%) |
Feb 23, 2007 | 30.29 | 30.37 | 30.21 | 30.33 | 62,574 | -0.04(-0.13%) |
Feb 22, 2007 | 30.51 | 30.51 | 30.27 | 30.37 | 274,244 | -0.12(-0.41%) |
Feb 21, 2007 | 30.31 | 30.50 | 30.31 | 30.49 | 53,086 | +0.06(+0.20%) |
Feb 20, 2007 | 30.27 | 30.44 | 30.18 | 30.43 | 117,694 | +0.18(+0.60%) |
Feb 16, 2007 | 30.24 | 30.27 | 30.19 | 30.25 | 11,972 | -0.07(-0.23%) |
Feb 15, 2007 | 30.24 | 30.36 | 30.22 | 30.32 | 70,707 | +0.08(+0.25%) |
Feb 14, 2007 | 29.89 | 30.30 | 29.89 | 30.24 | 59,186 | +0.43(+1.44%) |
Feb 13, 2007 | 29.73 | 29.83 | 29.66 | 29.81 | 41,904 | +0.25(+0.84%) |
Feb 12, 2007 | 29.59 | 29.64 | 29.50 | 29.57 | 16,942 | -0.02(-0.08%) |
Feb 09, 2007 | 29.79 | 29.79 | 29.51 | 29.59 | 50,602 | -0.19(-0.62%) |
Feb 08, 2007 | 29.84 | 29.84 | 29.71 | 29.77 | 82,906 | -0.11(-0.36%) |
Feb 07, 2007 | 29.89 | 29.93 | 29.83 | 29.88 | 16,716 | +0.00(+0.01%) |
Feb 06, 2007 | 29.87 | 29.88 | 29.77 | 29.88 | 76,806 | +0.04(+0.15%) |
Feb 05, 2007 | 29.80 | 29.89 | 29.78 | 29.83 | 37,047 | -0.04(-0.15%) |
Feb 02, 2007 | 29.79 | 29.91 | 29.79 | 29.88 | 51,731 | +0.07(+0.23%) |