Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.27 | 31.32 | 30.82 | 30.85 | 581,213 | -0.37(-1.18%) |
Apr 27, 2007 | 31.34 | 31.53 | 30.86 | 31.22 | 702,221 | -0.15(-0.46%) |
Apr 26, 2007 | 31.56 | 31.89 | 31.17 | 31.37 | 658,567 | -0.25(-0.79%) |
Apr 25, 2007 | 31.87 | 31.99 | 31.54 | 31.62 | 781,319 | -0.18(-0.57%) |
Apr 24, 2007 | 32.07 | 32.51 | 31.58 | 31.80 | 586,817 | -0.17(-0.52%) |
Apr 23, 2007 | 32.48 | 32.61 | 31.96 | 31.96 | 800,048 | -0.66(-2.02%) |
Apr 20, 2007 | 32.76 | 32.90 | 32.50 | 32.62 | 449,658 | +0.03(+0.09%) |
Apr 19, 2007 | 32.55 | 32.71 | 32.14 | 32.59 | 513,483 | -0.30(-0.91%) |
Apr 18, 2007 | 32.76 | 33.07 | 32.65 | 32.89 | 432,369 | +0.17(+0.53%) |
Apr 17, 2007 | 32.82 | 32.85 | 32.54 | 32.72 | 392,460 | -0.16(-0.49%) |
Apr 16, 2007 | 32.18 | 32.91 | 32.12 | 32.88 | 488,558 | +0.87(+2.73%) |
Apr 13, 2007 | 31.58 | 32.08 | 31.58 | 32.00 | 360,475 | +0.15(+0.48%) |
Apr 12, 2007 | 31.65 | 31.86 | 31.40 | 31.85 | 414,071 | +0.10(+0.31%) |
Apr 11, 2007 | 32.18 | 32.20 | 31.66 | 31.75 | 505,703 | -0.44(-1.38%) |
Apr 10, 2007 | 32.21 | 32.43 | 32.08 | 32.20 | 409,893 | -0.01(-0.02%) |
Apr 09, 2007 | 32.25 | 32.40 | 32.02 | 32.21 | 539,561 | -0.22(-0.66%) |
Apr 05, 2007 | 32.50 | 32.69 | 31.74 | 32.42 | 978,557 | -0.38(-1.16%) |
Apr 04, 2007 | 33.02 | 33.07 | 32.71 | 32.80 | 392,604 | -0.35(-1.05%) |
Apr 03, 2007 | 33.09 | 33.28 | 33.00 | 33.15 | 290,455 | +0.19(+0.59%) |
Apr 02, 2007 | 33.91 | 33.94 | 32.92 | 32.95 | 449,514 | -0.37(-1.10%) |
Mar 30, 2007 | 33.39 | 33.66 | 32.81 | 33.32 | 380,646 | -0.10(-0.29%) |
Mar 29, 2007 | 33.28 | 33.52 | 33.17 | 33.42 | 359,899 | +0.27(+0.82%) |
Mar 28, 2007 | 33.05 | 33.19 | 32.67 | 33.15 | 658,711 | -0.03(-0.10%) |
Mar 27, 2007 | 33.87 | 33.87 | 32.92 | 33.18 | 846,152 | -1.01(-2.96%) |
Mar 26, 2007 | 34.11 | 34.32 | 33.84 | 34.20 | 196,518 | +0.03(+0.08%) |
Mar 23, 2007 | 33.89 | 34.29 | 33.84 | 34.17 | 383,815 | +0.26(+0.76%) |
Mar 22, 2007 | 34.04 | 34.04 | 33.65 | 33.91 | 252,275 | -0.08(-0.22%) |
Mar 21, 2007 | 33.28 | 33.99 | 33.12 | 33.99 | 285,556 | +0.69(+2.06%) |
Mar 20, 2007 | 33.21 | 33.30 | 32.81 | 33.30 | 671,822 | +0.05(+0.15%) |
Mar 19, 2007 | 33.18 | 33.42 | 33.10 | 33.25 | 134,566 | +0.15(+0.44%) |
Mar 16, 2007 | 33.25 | 33.56 | 33.02 | 33.11 | 239,020 | -0.14(-0.42%) |
Mar 15, 2007 | 32.88 | 33.34 | 32.88 | 33.25 | 244,207 | +0.33(+0.99%) |
Mar 14, 2007 | 32.86 | 32.98 | 32.30 | 32.92 | 382,807 | +0.03(+0.08%) |
Mar 13, 2007 | 33.92 | 33.92 | 32.81 | 32.89 | 373,010 | -1.03(-3.03%) |
Mar 12, 2007 | 33.64 | 33.96 | 33.56 | 33.92 | 285,412 | +0.22(+0.64%) |
Mar 09, 2007 | 33.82 | 33.90 | 33.49 | 33.70 | 197,382 | +0.09(+0.27%) |
Mar 08, 2007 | 33.45 | 33.79 | 33.40 | 33.61 | 308,464 | +0.34(+1.02%) |
Mar 07, 2007 | 33.34 | 33.55 | 33.09 | 33.27 | 386,841 | -0.17(-0.52%) |
Mar 06, 2007 | 33.35 | 33.58 | 33.16 | 33.45 | 334,686 | +0.24(+0.73%) |
Mar 05, 2007 | 33.55 | 33.66 | 33.20 | 33.20 | 525,729 | -0.62(-1.85%) |
Mar 02, 2007 | 34.23 | 34.23 | 33.82 | 33.83 | 230,087 | -0.44(-1.30%) |
Mar 01, 2007 | 33.98 | 34.43 | 33.67 | 34.27 | 376,900 | -0.01(-0.02%) |
Feb 28, 2007 | 34.17 | 34.38 | 33.94 | 34.28 | 297,515 | +0.16(+0.47%) |
Feb 27, 2007 | 34.53 | 34.67 | 34.01 | 34.12 | 331,948 | -0.77(-2.21%) |
Feb 26, 2007 | 35.09 | 35.13 | 34.67 | 34.89 | 218,850 | -0.13(-0.38%) |
Feb 23, 2007 | 35.16 | 35.16 | 34.81 | 35.02 | 154,736 | -0.19(-0.53%) |
Feb 22, 2007 | 35.39 | 35.39 | 34.95 | 35.21 | 145,227 | -0.08(-0.24%) |
Feb 21, 2007 | 35.38 | 35.43 | 35.18 | 35.29 | 195,365 | -0.22(-0.61%) |
Feb 20, 2007 | 35.25 | 35.56 | 35.07 | 35.51 | 184,127 | +0.16(+0.45%) |
Feb 16, 2007 | 35.36 | 35.40 | 35.14 | 35.35 | 172,457 | -0.01(-0.02%) |
Feb 15, 2007 | 35.31 | 35.43 | 35.17 | 35.36 | 302,269 | +0.10(+0.28%) |
Feb 14, 2007 | 34.97 | 35.26 | 34.84 | 35.26 | 228,115 | +0.30(+0.85%) |
Feb 13, 2007 | 34.68 | 34.97 | 34.66 | 34.96 | 214,425 | +0.31(+0.88%) |
Feb 12, 2007 | 34.54 | 34.66 | 34.43 | 34.66 | 387,400 | +0.09(+0.26%) |
Feb 09, 2007 | 34.91 | 35.03 | 34.51 | 34.57 | 471,989 | -0.42(-1.19%) |
Feb 08, 2007 | 35.29 | 35.36 | 34.91 | 34.98 | 391,740 | -0.44(-1.23%) |
Feb 07, 2007 | 35.29 | 35.45 | 34.91 | 35.42 | 377,764 | +0.20(+0.57%) |
Feb 06, 2007 | 35.02 | 35.28 | 34.99 | 35.22 | 199,832 | +0.15(+0.44%) |
Feb 05, 2007 | 35.07 | 35.15 | 34.98 | 35.07 | 246,080 | -0.08(-0.22%) |
Feb 02, 2007 | 34.81 | 35.27 | 34.75 | 35.14 | 685,797 | +0.33(+0.96%) |