Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.99 | 33.77 | 32.97 | 33.29 | 639,005 | +0.30(+0.92%) |
Apr 27, 2007 | 33.04 | 33.56 | 32.58 | 32.98 | 547,603 | -0.23(-0.68%) |
Apr 26, 2007 | 32.54 | 33.50 | 32.34 | 33.21 | 808,638 | +0.83(+2.57%) |
Apr 25, 2007 | 32.06 | 32.51 | 31.82 | 32.38 | 845,221 | +0.41(+1.29%) |
Apr 24, 2007 | 31.79 | 32.00 | 31.53 | 31.96 | 562,587 | +0.13(+0.42%) |
Apr 23, 2007 | 31.04 | 31.93 | 30.85 | 31.83 | 580,357 | +0.67(+2.16%) |
Apr 20, 2007 | 30.44 | 31.23 | 30.44 | 31.15 | 802,244 | +0.72(+2.35%) |
Apr 19, 2007 | 30.31 | 30.48 | 30.27 | 30.44 | 484,479 | +0.06(+0.19%) |
Apr 18, 2007 | 30.74 | 30.94 | 30.18 | 30.38 | 369,820 | -0.45(-1.47%) |
Apr 17, 2007 | 30.81 | 31.02 | 30.57 | 30.83 | 272,185 | -0.05(-0.16%) |
Apr 16, 2007 | 30.70 | 31.10 | 30.60 | 30.89 | 504,945 | +0.19(+0.63%) |
Apr 13, 2007 | 30.67 | 30.80 | 30.16 | 30.69 | 341,501 | +0.09(+0.30%) |
Apr 12, 2007 | 30.23 | 30.69 | 29.95 | 30.60 | 337,888 | +0.48(+1.59%) |
Apr 11, 2007 | 30.49 | 30.58 | 30.10 | 30.12 | 314,328 | -0.40(-1.30%) |
Apr 10, 2007 | 30.23 | 30.62 | 30.13 | 30.51 | 391,981 | +0.35(+1.14%) |
Apr 09, 2007 | 30.42 | 30.42 | 30.02 | 30.17 | 279,150 | -0.22(-0.72%) |
Apr 05, 2007 | 30.78 | 30.78 | 29.87 | 30.39 | 401,909 | -0.33(-1.07%) |
Apr 04, 2007 | 30.67 | 31.08 | 30.31 | 30.72 | 318,100 | -0.09(-0.30%) |
Apr 03, 2007 | 30.24 | 30.83 | 30.05 | 30.81 | 535,386 | +0.57(+1.89%) |
Apr 02, 2007 | 30.82 | 31.25 | 29.59 | 30.24 | 861,074 | -0.97(-3.10%) |
Mar 30, 2007 | 29.13 | 31.26 | 29.13 | 31.21 | 1,197,715 | +2.05(+7.05%) |
Mar 29, 2007 | 29.26 | 29.32 | 28.70 | 29.15 | 164,487 | +0.14(+0.49%) |
Mar 28, 2007 | 28.93 | 29.28 | 28.42 | 29.01 | 212,448 | -0.12(-0.40%) |
Mar 27, 2007 | 29.22 | 29.40 | 28.92 | 29.13 | 201,453 | -0.24(-0.83%) |
Mar 26, 2007 | 29.68 | 29.89 | 29.09 | 29.37 | 286,097 | -0.37(-1.25%) |
Mar 23, 2007 | 29.74 | 29.91 | 29.61 | 29.74 | 447,601 | +0.00(+0.00%) |
Mar 22, 2007 | 29.86 | 29.89 | 29.41 | 29.74 | 273,102 | +0.03(+0.11%) |
Mar 21, 2007 | 28.87 | 29.88 | 28.87 | 29.71 | 444,405 | +0.91(+3.16%) |
Mar 20, 2007 | 28.50 | 29.02 | 28.50 | 28.80 | 373,650 | +0.17(+0.59%) |
Mar 19, 2007 | 28.86 | 29.04 | 28.41 | 28.63 | 388,718 | -0.07(-0.23%) |
Mar 16, 2007 | 28.91 | 29.08 | 28.53 | 28.70 | 319,224 | -0.22(-0.76%) |
Mar 15, 2007 | 28.69 | 30.00 | 28.33 | 28.92 | 385,699 | +0.11(+0.38%) |
Mar 14, 2007 | 28.76 | 28.90 | 28.25 | 28.81 | 514,885 | -0.19(-0.64%) |
Mar 13, 2007 | 28.86 | 29.18 | 28.64 | 28.99 | 775,308 | +0.13(+0.44%) |
Mar 12, 2007 | 28.23 | 29.01 | 27.95 | 28.86 | 477,524 | +0.76(+2.70%) |
Mar 09, 2007 | 27.80 | 28.20 | 27.50 | 28.11 | 360,911 | +0.46(+1.68%) |
Mar 08, 2007 | 27.32 | 27.95 | 27.32 | 27.64 | 322,673 | +0.29(+1.08%) |
Mar 07, 2007 | 27.13 | 27.63 | 26.94 | 27.35 | 316,090 | +0.14(+0.53%) |
Mar 06, 2007 | 26.68 | 27.29 | 26.58 | 27.21 | 263,344 | +0.82(+3.10%) |
Mar 05, 2007 | 26.65 | 27.14 | 26.39 | 26.39 | 241,354 | -0.44(-1.63%) |
Mar 02, 2007 | 27.20 | 27.75 | 26.61 | 26.83 | 281,467 | -0.57(-2.09%) |
Mar 01, 2007 | 26.78 | 27.72 | 26.57 | 27.40 | 360,099 | +0.16(+0.59%) |
Feb 28, 2007 | 26.62 | 27.56 | 26.55 | 27.24 | 551,297 | +1.15(+4.42%) |
Feb 27, 2007 | 27.07 | 27.68 | 25.90 | 26.09 | 524,529 | -2.53(-8.83%) |
Feb 26, 2007 | 28.37 | 28.61 | 27.94 | 28.61 | 374,444 | +0.48(+1.71%) |
Feb 23, 2007 | 28.27 | 28.43 | 27.52 | 28.13 | 374,002 | -0.24(-0.86%) |
Feb 22, 2007 | 28.64 | 28.74 | 28.19 | 28.38 | 366,204 | -0.26(-0.91%) |
Feb 21, 2007 | 28.63 | 28.85 | 28.55 | 28.64 | 325,548 | -0.12(-0.41%) |
Feb 20, 2007 | 28.26 | 28.85 | 27.95 | 28.76 | 205,316 | +0.40(+1.43%) |
Feb 16, 2007 | 28.08 | 28.39 | 27.95 | 28.35 | 181,691 | +0.29(+1.02%) |
Feb 15, 2007 | 27.78 | 28.16 | 27.78 | 28.06 | 166,812 | +0.25(+0.91%) |
Feb 14, 2007 | 27.64 | 28.03 | 27.58 | 27.81 | 207,096 | +0.13(+0.49%) |
Feb 13, 2007 | 27.54 | 27.77 | 27.42 | 27.68 | 180,573 | +0.22(+0.80%) |
Feb 12, 2007 | 27.11 | 27.64 | 27.11 | 27.46 | 182,469 | +0.08(+0.28%) |
Feb 09, 2007 | 27.41 | 27.64 | 27.27 | 27.38 | 299,358 | +0.02(+0.06%) |
Feb 08, 2007 | 27.06 | 27.51 | 27.00 | 27.37 | 238,734 | +0.40(+1.47%) |
Feb 07, 2007 | 27.03 | 27.26 | 26.79 | 26.97 | 331,867 | +0.06(+0.22%) |
Feb 06, 2007 | 25.81 | 27.01 | 25.72 | 26.91 | 400,416 | +1.13(+4.38%) |
Feb 05, 2007 | 27.08 | 27.10 | 25.54 | 25.78 | 763,294 | -1.40(-5.14%) |
Feb 02, 2007 | 26.85 | 27.31 | 26.78 | 27.18 | 273,331 | -0.03(-0.09%) |