Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.02 | 31.04 | 30.42 | 30.47 | 7,092,819 | -0.62(-2.00%) |
Apr 27, 2007 | 31.29 | 31.46 | 30.79 | 31.09 | 9,908,192 | -0.46(-1.46%) |
Apr 26, 2007 | 31.61 | 31.78 | 30.98 | 31.55 | 16,574,808 | -0.77(-2.37%) |
Apr 25, 2007 | 32.15 | 32.46 | 31.97 | 32.32 | 5,957,171 | +0.37(+1.17%) |
Apr 24, 2007 | 32.21 | 32.31 | 31.75 | 31.94 | 5,670,614 | -0.13(-0.41%) |
Apr 23, 2007 | 32.16 | 32.28 | 31.91 | 32.08 | 5,363,741 | -0.28(-0.86%) |
Apr 20, 2007 | 32.43 | 32.68 | 32.27 | 32.35 | 8,889,605 | +0.45(+1.42%) |
Apr 19, 2007 | 32.15 | 32.15 | 31.42 | 31.90 | 10,634,835 | -0.46(-1.42%) |
Apr 18, 2007 | 32.73 | 33.03 | 32.29 | 32.36 | 8,748,111 | -0.45(-1.38%) |
Apr 17, 2007 | 32.88 | 33.06 | 32.67 | 32.81 | 9,310,057 | -0.07(-0.20%) |
Apr 16, 2007 | 32.69 | 32.96 | 32.56 | 32.88 | 11,221,523 | +0.28(+0.87%) |
Apr 13, 2007 | 32.04 | 32.71 | 31.80 | 32.59 | 10,965,786 | +0.93(+2.93%) |
Apr 12, 2007 | 31.55 | 31.70 | 31.37 | 31.67 | 5,070,699 | +0.02(+0.07%) |
Apr 11, 2007 | 32.15 | 32.27 | 31.42 | 31.64 | 7,478,338 | -0.29(-0.89%) |
Apr 10, 2007 | 32.15 | 32.28 | 31.84 | 31.93 | 5,754,698 | +0.09(+0.30%) |
Apr 09, 2007 | 31.83 | 32.08 | 31.71 | 31.83 | 6,318,718 | -0.04(-0.14%) |
Apr 05, 2007 | 31.75 | 32.08 | 31.75 | 31.88 | 6,862,439 | +0.13(+0.41%) |
Apr 04, 2007 | 31.66 | 32.00 | 31.43 | 31.75 | 9,527,704 | +0.41(+1.31%) |
Apr 03, 2007 | 30.93 | 31.48 | 30.76 | 31.34 | 7,951,219 | +0.41(+1.32%) |
Apr 02, 2007 | 30.63 | 31.11 | 30.33 | 30.93 | 8,159,045 | +0.25(+0.81%) |
Mar 30, 2007 | 31.06 | 31.29 | 30.63 | 30.68 | 8,955,190 | -0.37(-1.18%) |
Mar 29, 2007 | 31.02 | 31.37 | 30.83 | 31.04 | 9,050,450 | -0.20(-0.65%) |
Mar 28, 2007 | 31.50 | 31.50 | 31.09 | 31.25 | 9,109,439 | +0.01(+0.05%) |
Mar 27, 2007 | 31.67 | 31.68 | 31.06 | 31.23 | 10,220,660 | -0.72(-2.24%) |
Mar 26, 2007 | 32.00 | 32.08 | 31.36 | 31.95 | 9,827,442 | +0.14(+0.44%) |
Mar 23, 2007 | 32.00 | 32.05 | 31.53 | 31.81 | 8,458,056 | +0.02(+0.07%) |
Mar 22, 2007 | 32.27 | 32.35 | 31.65 | 31.79 | 10,214,403 | -0.46(-1.43%) |
Mar 21, 2007 | 31.91 | 32.32 | 31.43 | 32.25 | 12,076,163 | +0.54(+1.70%) |
Mar 20, 2007 | 31.97 | 32.10 | 31.70 | 31.71 | 8,010,692 | +0.12(+0.37%) |
Mar 19, 2007 | 31.37 | 31.75 | 31.24 | 31.59 | 8,755,502 | +0.23(+0.72%) |
Mar 16, 2007 | 31.67 | 31.84 | 31.06 | 31.37 | 19,320,246 | +0.58(+1.87%) |
Mar 15, 2007 | 30.33 | 31.05 | 30.32 | 30.79 | 11,766,023 | +0.51(+1.69%) |
Mar 14, 2007 | 30.25 | 30.56 | 29.61 | 30.28 | 14,764,473 | +0.01(+0.05%) |
Mar 13, 2007 | 31.31 | 31.37 | 30.19 | 30.26 | 11,477,234 | -1.04(-3.34%) |
Mar 12, 2007 | 30.77 | 31.37 | 30.61 | 31.31 | 8,715,400 | +0.41(+1.32%) |
Mar 09, 2007 | 31.42 | 31.52 | 30.80 | 30.90 | 9,029,646 | -0.34(-1.10%) |
Mar 08, 2007 | 31.64 | 31.69 | 31.07 | 31.24 | 9,316,382 | +0.02(+0.07%) |
Mar 07, 2007 | 31.33 | 31.80 | 31.19 | 31.22 | 7,982,615 | -0.39(-1.23%) |
Mar 06, 2007 | 31.51 | 31.80 | 31.27 | 31.61 | 8,267,709 | +0.57(+1.84%) |
Mar 05, 2007 | 30.89 | 31.59 | 30.76 | 31.04 | 12,347,296 | -0.47(-1.48%) |
Mar 02, 2007 | 32.24 | 32.47 | 31.27 | 31.51 | 14,577,813 | -1.03(-3.17%) |
Mar 01, 2007 | 32.27 | 32.94 | 32.15 | 32.54 | 16,030,882 | -0.42(-1.26%) |
Feb 28, 2007 | 32.37 | 33.17 | 32.32 | 32.95 | 14,203,756 | +0.58(+1.81%) |
Feb 27, 2007 | 33.58 | 33.76 | 31.99 | 32.37 | 16,899,072 | -2.02(-5.86%) |
Feb 26, 2007 | 34.35 | 34.53 | 33.91 | 34.38 | 10,177,477 | +0.15(+0.45%) |
Feb 23, 2007 | 34.90 | 35.16 | 34.03 | 34.23 | 11,918,492 | -0.63(-1.80%) |
Feb 22, 2007 | 35.00 | 35.31 | 34.66 | 34.86 | 13,676,135 | +0.53(+1.55%) |
Feb 21, 2007 | 33.57 | 34.68 | 33.24 | 34.33 | 10,382,163 | +0.80(+2.40%) |
Feb 20, 2007 | 33.51 | 33.64 | 33.25 | 33.52 | 6,275,887 | -0.28(-0.82%) |
Feb 16, 2007 | 33.92 | 33.92 | 33.62 | 33.80 | 6,004,207 | -0.18(-0.54%) |
Feb 15, 2007 | 33.92 | 34.02 | 33.65 | 33.98 | 5,751,551 | +0.15(+0.45%) |
Feb 14, 2007 | 33.76 | 34.02 | 33.45 | 33.83 | 10,061,560 | +0.28(+0.85%) |
Feb 13, 2007 | 33.29 | 33.65 | 33.27 | 33.54 | 5,847,975 | +0.42(+1.26%) |
Feb 12, 2007 | 33.45 | 33.65 | 32.94 | 33.13 | 6,472,434 | -0.34(-1.03%) |
Feb 09, 2007 | 33.61 | 34.07 | 33.43 | 33.47 | 9,477,748 | +0.00(+0.00%) |
Feb 08, 2007 | 32.97 | 33.58 | 32.67 | 33.47 | 10,204,510 | +0.62(+1.89%) |
Feb 07, 2007 | 32.74 | 33.11 | 32.62 | 32.85 | 5,761,131 | +0.06(+0.18%) |
Feb 06, 2007 | 32.97 | 33.01 | 32.59 | 32.79 | 5,441,958 | +0.12(+0.38%) |
Feb 05, 2007 | 32.94 | 33.01 | 32.55 | 32.67 | 4,892,301 | -0.13(-0.40%) |
Feb 02, 2007 | 32.99 | 32.99 | 32.49 | 32.80 | 6,852,233 | -0.19(-0.58%) |