Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.52 | 34.77 | 34.20 | 34.29 | 431,504 | -0.24(-0.69%) |
Apr 27, 2007 | 34.56 | 34.57 | 34.27 | 34.53 | 273,570 | +0.03(+0.08%) |
Apr 26, 2007 | 33.98 | 34.54 | 33.98 | 34.50 | 342,343 | +0.43(+1.25%) |
Apr 25, 2007 | 33.44 | 34.31 | 33.36 | 34.08 | 189,886 | +0.53(+1.57%) |
Apr 24, 2007 | 34.18 | 34.18 | 33.55 | 33.55 | 268,549 | -0.56(-1.64%) |
Apr 23, 2007 | 34.48 | 34.61 | 34.01 | 34.11 | 258,659 | -0.37(-1.07%) |
Apr 20, 2007 | 34.42 | 34.57 | 34.29 | 34.48 | 324,541 | +0.11(+0.33%) |
Apr 19, 2007 | 34.29 | 34.75 | 33.90 | 34.37 | 317,390 | -0.09(-0.27%) |
Apr 18, 2007 | 34.58 | 35.02 | 34.22 | 34.46 | 523,252 | -0.12(-0.34%) |
Apr 17, 2007 | 33.47 | 34.82 | 33.28 | 34.58 | 463,608 | +0.39(+1.13%) |
Apr 16, 2007 | 33.19 | 34.67 | 33.19 | 34.19 | 265,049 | +0.46(+1.36%) |
Apr 13, 2007 | 33.66 | 33.82 | 33.47 | 33.73 | 181,670 | +0.17(+0.51%) |
Apr 12, 2007 | 33.45 | 33.58 | 32.92 | 33.56 | 313,890 | +0.04(+0.12%) |
Apr 11, 2007 | 33.81 | 33.81 | 33.42 | 33.52 | 372,773 | -0.23(-0.68%) |
Apr 10, 2007 | 33.43 | 33.79 | 33.43 | 33.75 | 186,386 | +0.38(+1.14%) |
Apr 09, 2007 | 34.04 | 34.10 | 33.18 | 33.37 | 387,380 | -0.59(-1.74%) |
Apr 05, 2007 | 33.58 | 34.08 | 33.49 | 33.96 | 416,593 | +0.47(+1.39%) |
Apr 04, 2007 | 32.81 | 33.77 | 32.81 | 33.49 | 625,194 | +0.78(+2.39%) |
Apr 03, 2007 | 32.37 | 32.97 | 32.37 | 32.71 | 346,298 | +0.41(+1.26%) |
Apr 02, 2007 | 32.13 | 32.61 | 32.10 | 32.30 | 273,874 | +0.28(+0.86%) |
Mar 30, 2007 | 31.97 | 32.30 | 31.69 | 32.03 | 252,725 | -0.05(-0.14%) |
Mar 29, 2007 | 32.02 | 32.56 | 31.88 | 32.07 | 483,692 | +0.22(+0.68%) |
Mar 28, 2007 | 32.24 | 32.32 | 31.65 | 31.86 | 398,487 | -0.22(-0.68%) |
Mar 27, 2007 | 32.66 | 33.08 | 31.96 | 32.07 | 361,666 | -0.26(-0.79%) |
Mar 26, 2007 | 32.53 | 32.93 | 32.10 | 32.33 | 536,337 | -0.03(-0.10%) |
Mar 23, 2007 | 32.02 | 32.72 | 32.02 | 32.36 | 576,809 | +0.22(+0.70%) |
Mar 22, 2007 | 32.60 | 32.63 | 31.99 | 32.14 | 550,916 | -0.33(-1.01%) |
Mar 21, 2007 | 32.26 | 32.78 | 32.26 | 32.47 | 690,163 | +0.37(+1.17%) |
Mar 20, 2007 | 32.20 | 32.77 | 32.03 | 32.09 | 936,954 | +0.61(+1.94%) |
Mar 19, 2007 | 31.70 | 32.36 | 31.42 | 31.48 | 715,268 | -0.09(-0.27%) |
Mar 16, 2007 | 31.28 | 31.82 | 30.24 | 31.57 | 510,623 | +0.16(+0.50%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.13 | 31.41 | 427,244 | +0.17(+0.55%) |
Mar 14, 2007 | 31.23 | 31.55 | 30.57 | 31.24 | 347,668 | -0.15(-0.48%) |
Mar 13, 2007 | 31.74 | 32.20 | 31.28 | 31.39 | 817,667 | -0.35(-1.12%) |
Mar 12, 2007 | 31.32 | 32.30 | 31.18 | 31.74 | 837,599 | +0.14(+0.46%) |
Mar 09, 2007 | 31.57 | 32.17 | 31.25 | 31.60 | 266,266 | +0.12(+0.40%) |
Mar 08, 2007 | 30.92 | 31.69 | 30.92 | 31.48 | 444,437 | +0.72(+2.33%) |
Mar 07, 2007 | 30.80 | 31.17 | 30.40 | 30.76 | 544,857 | +0.06(+0.19%) |
Mar 06, 2007 | 29.16 | 30.97 | 29.15 | 30.70 | 623,064 | +1.70(+5.87%) |
Mar 05, 2007 | 29.94 | 29.99 | 28.52 | 29.00 | 893,591 | -1.10(-3.67%) |
Mar 02, 2007 | 30.50 | 30.66 | 29.96 | 30.10 | 628,085 | -0.57(-1.84%) |
Mar 01, 2007 | 31.55 | 31.61 | 30.31 | 30.67 | 920,657 | -0.78(-2.49%) |
Feb 28, 2007 | 31.01 | 32.01 | 30.22 | 31.45 | 1,177,355 | +0.30(+0.95%) |
Feb 27, 2007 | 31.94 | 31.98 | 30.35 | 31.15 | 459,804 | -1.99(-6.01%) |
Feb 26, 2007 | 33.31 | 33.49 | 33.05 | 33.14 | 277,221 | +0.00(+0.00%) |
Feb 23, 2007 | 33.78 | 33.81 | 33.07 | 33.14 | 815,993 | -0.56(-1.66%) |
Feb 22, 2007 | 34.41 | 34.58 | 33.39 | 33.70 | 669,318 | -0.70(-2.04%) |
Feb 21, 2007 | 34.67 | 34.78 | 34.14 | 34.41 | 294,719 | -0.37(-1.06%) |
Feb 20, 2007 | 34.47 | 35.01 | 34.22 | 34.77 | 414,463 | +0.47(+1.36%) |
Feb 16, 2007 | 33.45 | 34.31 | 33.45 | 34.31 | 262,310 | +0.69(+2.05%) |
Feb 15, 2007 | 33.45 | 34.22 | 33.45 | 33.62 | 331,083 | +0.01(+0.02%) |
Feb 14, 2007 | 33.95 | 34.27 | 33.58 | 33.61 | 308,554 | -0.34(-0.99%) |
Feb 13, 2007 | 33.52 | 35.12 | 33.39 | 33.95 | 603,534 | +1.61(+4.98%) |
Feb 12, 2007 | 32.95 | 32.95 | 32.20 | 32.34 | 340,821 | -0.61(-1.86%) |
Feb 09, 2007 | 31.38 | 33.38 | 31.38 | 32.95 | 925,847 | +2.70(+8.93%) |
Feb 08, 2007 | 30.56 | 30.56 | 28.96 | 30.25 | 375,968 | -0.28(-0.93%) |
Feb 07, 2007 | 30.36 | 31.01 | 30.19 | 30.53 | 589,438 | +1.42(+4.88%) |
Feb 06, 2007 | 28.45 | 29.13 | 28.45 | 29.11 | 144,849 | +0.49(+1.72%) |
Feb 05, 2007 | 29.40 | 29.50 | 28.48 | 28.62 | 439,416 | -0.74(-2.53%) |
Feb 02, 2007 | 28.89 | 29.36 | 28.66 | 29.36 | 371,404 | +0.59(+2.06%) |