Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.41 | 35.49 | 34.32 | 34.33 | 1,744,777 | -1.14(-3.20%) |
Apr 27, 2007 | 34.87 | 35.72 | 34.85 | 35.47 | 1,557,649 | +0.32(+0.91%) |
Apr 26, 2007 | 34.52 | 35.40 | 34.45 | 35.15 | 2,823,805 | +0.63(+1.82%) |
Apr 25, 2007 | 35.01 | 35.25 | 34.44 | 34.52 | 2,924,513 | -0.39(-1.13%) |
Apr 24, 2007 | 35.30 | 35.32 | 34.71 | 34.92 | 849,075 | -0.22(-0.61%) |
Apr 23, 2007 | 34.37 | 35.20 | 34.15 | 35.13 | 1,461,331 | +0.85(+2.49%) |
Apr 20, 2007 | 34.18 | 34.87 | 33.91 | 34.28 | 1,659,232 | +0.19(+0.55%) |
Apr 19, 2007 | 34.21 | 34.26 | 33.93 | 34.09 | 2,329,064 | -0.12(-0.36%) |
Apr 18, 2007 | 34.57 | 34.57 | 34.09 | 34.21 | 4,672,310 | +0.13(+0.39%) |
Apr 17, 2007 | 34.00 | 34.19 | 33.82 | 34.08 | 1,903,926 | +0.19(+0.55%) |
Apr 16, 2007 | 34.13 | 34.13 | 33.16 | 33.89 | 1,667,492 | -0.23(-0.69%) |
Apr 13, 2007 | 34.43 | 34.43 | 33.91 | 34.13 | 1,176,103 | -0.30(-0.87%) |
Apr 12, 2007 | 33.96 | 34.45 | 33.66 | 34.43 | 1,463,420 | +0.90(+2.69%) |
Apr 11, 2007 | 33.51 | 33.88 | 33.34 | 33.53 | 1,169,297 | +0.02(+0.06%) |
Apr 10, 2007 | 32.88 | 33.65 | 32.77 | 33.51 | 1,080,718 | +0.70(+2.15%) |
Apr 09, 2007 | 32.42 | 32.96 | 32.42 | 32.80 | 1,547,731 | +0.39(+1.19%) |
Apr 05, 2007 | 32.36 | 32.47 | 32.12 | 32.42 | 856,527 | +0.15(+0.47%) |
Apr 04, 2007 | 31.94 | 32.31 | 31.75 | 32.27 | 1,303,100 | +0.20(+0.61%) |
Apr 03, 2007 | 31.95 | 32.13 | 31.45 | 32.07 | 916,673 | +0.12(+0.38%) |
Apr 02, 2007 | 31.42 | 32.09 | 31.38 | 31.95 | 1,340,711 | +0.57(+1.83%) |
Mar 30, 2007 | 31.44 | 31.75 | 31.22 | 31.38 | 1,445,323 | +0.16(+0.51%) |
Mar 29, 2007 | 31.22 | 31.24 | 30.72 | 31.22 | 961,916 | +0.20(+0.64%) |
Mar 28, 2007 | 31.00 | 31.28 | 30.71 | 31.02 | 1,060,386 | +0.16(+0.52%) |
Mar 27, 2007 | 30.80 | 30.89 | 30.40 | 30.86 | 1,522,395 | -0.04(-0.12%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.45 | 30.90 | 1,132,283 | +0.29(+0.95%) |
Mar 23, 2007 | 30.97 | 31.25 | 30.47 | 30.60 | 1,228,476 | -0.27(-0.88%) |
Mar 22, 2007 | 30.53 | 31.03 | 30.50 | 30.88 | 1,132,136 | +0.54(+1.76%) |
Mar 21, 2007 | 29.88 | 30.45 | 29.88 | 30.34 | 1,348,450 | +0.51(+1.70%) |
Mar 20, 2007 | 29.39 | 29.83 | 29.22 | 29.83 | 1,396,886 | +0.54(+1.86%) |
Mar 19, 2007 | 28.89 | 29.40 | 28.70 | 29.29 | 1,684,205 | +0.85(+2.97%) |
Mar 16, 2007 | 28.46 | 28.77 | 28.29 | 28.44 | 1,719,963 | +0.24(+0.87%) |
Mar 15, 2007 | 28.44 | 28.49 | 28.16 | 28.20 | 1,008,832 | -0.15(-0.53%) |
Mar 14, 2007 | 27.99 | 28.37 | 27.65 | 28.35 | 1,202,076 | +0.58(+2.10%) |
Mar 13, 2007 | 28.20 | 28.74 | 27.71 | 27.77 | 1,885,935 | -0.43(-1.53%) |
Mar 12, 2007 | 27.96 | 28.35 | 27.94 | 28.20 | 1,924,897 | -0.32(-1.12%) |
Mar 09, 2007 | 28.88 | 28.90 | 28.37 | 28.52 | 1,849,208 | -0.08(-0.26%) |
Mar 08, 2007 | 28.94 | 29.02 | 28.34 | 28.59 | 1,495,675 | -0.08(-0.29%) |
Mar 07, 2007 | 28.42 | 29.05 | 28.42 | 28.68 | 1,974,185 | +0.26(+0.93%) |
Mar 06, 2007 | 28.42 | 28.74 | 28.07 | 28.42 | 2,287,159 | +0.46(+1.65%) |
Mar 05, 2007 | 28.72 | 29.07 | 27.96 | 27.96 | 2,815,064 | -1.46(-4.95%) |
Mar 02, 2007 | 30.06 | 30.16 | 29.40 | 29.41 | 1,593,294 | -0.70(-2.34%) |
Mar 01, 2007 | 29.73 | 30.53 | 29.31 | 30.12 | 2,296,055 | +0.12(+0.41%) |
Feb 28, 2007 | 30.00 | 30.22 | 29.42 | 29.99 | 2,076,487 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.77 | 29.30 | 29.99 | 2,642,076 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.29 | 30.76 | 1,467,766 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 29.99 | 30.28 | 1,397,312 | +0.12(+0.40%) |
Feb 22, 2007 | 29.68 | 30.17 | 29.36 | 30.15 | 1,291,284 | +0.64(+2.16%) |
Feb 21, 2007 | 28.77 | 29.76 | 28.77 | 29.52 | 1,513,453 | +0.54(+1.88%) |
Feb 20, 2007 | 28.74 | 29.05 | 28.43 | 28.97 | 956,168 | +0.06(+0.19%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.45 | 28.91 | 1,688,250 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,750 | -0.17(-0.59%) |
Feb 14, 2007 | 28.60 | 29.10 | 28.32 | 28.70 | 799,687 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,304 | +0.44(+1.57%) |
Feb 12, 2007 | 28.30 | 28.54 | 27.79 | 28.05 | 1,209,458 | -0.70(-2.42%) |
Feb 09, 2007 | 28.60 | 29.07 | 28.47 | 28.74 | 1,316,088 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,639 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,701 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.59 | 1,523,886 | -0.01(-0.03%) |
Feb 05, 2007 | 29.08 | 29.36 | 28.55 | 28.60 | 2,106,720 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.24 | 28.64 | 29.08 | 990,126 | -0.04(-0.13%) |