Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.67 | 30.85 | 29.15 | 29.51 | 305,334 | -1.24(-4.03%) |
Apr 27, 2007 | 31.32 | 31.37 | 30.70 | 30.75 | 112,913 | -0.63(-2.02%) |
Apr 26, 2007 | 31.63 | 31.63 | 31.33 | 31.38 | 162,802 | -0.33(-1.05%) |
Apr 25, 2007 | 31.59 | 31.83 | 31.36 | 31.71 | 111,615 | +0.23(+0.73%) |
Apr 24, 2007 | 31.76 | 31.76 | 31.10 | 31.48 | 121,134 | -0.25(-0.80%) |
Apr 23, 2007 | 31.67 | 31.97 | 31.58 | 31.74 | 112,154 | -0.05(-0.17%) |
Apr 20, 2007 | 31.93 | 31.96 | 31.62 | 31.79 | 141,724 | +0.21(+0.67%) |
Apr 19, 2007 | 31.61 | 31.83 | 31.24 | 31.58 | 128,715 | -0.18(-0.55%) |
Apr 18, 2007 | 31.84 | 31.97 | 31.74 | 31.76 | 102,239 | -0.22(-0.69%) |
Apr 17, 2007 | 31.88 | 32.06 | 31.83 | 31.97 | 80,683 | +0.02(+0.06%) |
Apr 16, 2007 | 31.36 | 31.98 | 31.36 | 31.96 | 74,437 | +0.73(+2.33%) |
Apr 13, 2007 | 31.00 | 31.23 | 30.83 | 31.23 | 241,736 | +0.14(+0.45%) |
Apr 12, 2007 | 30.98 | 31.11 | 30.34 | 31.09 | 84,397 | -0.04(-0.11%) |
Apr 11, 2007 | 31.47 | 31.47 | 30.94 | 31.12 | 90,069 | -0.25(-0.78%) |
Apr 10, 2007 | 31.25 | 31.49 | 31.24 | 31.37 | 93,996 | +0.04(+0.14%) |
Apr 09, 2007 | 31.40 | 31.45 | 31.17 | 31.32 | 90,000 | -0.12(-0.39%) |
Apr 05, 2007 | 31.61 | 31.64 | 31.34 | 31.45 | 107,807 | -0.21(-0.67%) |
Apr 04, 2007 | 31.97 | 31.97 | 31.62 | 31.66 | 80,787 | -0.26(-0.83%) |
Apr 03, 2007 | 31.49 | 32.09 | 31.48 | 31.92 | 69,111 | +0.49(+1.57%) |
Apr 02, 2007 | 31.76 | 31.79 | 31.30 | 31.43 | 78,079 | -0.20(-0.64%) |
Mar 30, 2007 | 31.61 | 31.70 | 31.45 | 31.63 | 141,607 | +0.02(+0.06%) |
Mar 29, 2007 | 31.57 | 31.62 | 31.25 | 31.61 | 51,075 | +0.18(+0.59%) |
Mar 28, 2007 | 31.61 | 31.70 | 31.38 | 31.43 | 262,176 | -0.22(-0.69%) |
Mar 27, 2007 | 31.65 | 31.84 | 31.58 | 31.65 | 71,512 | -0.16(-0.50%) |
Mar 26, 2007 | 31.93 | 31.97 | 31.59 | 31.81 | 68,830 | -0.18(-0.55%) |
Mar 23, 2007 | 31.95 | 32.13 | 31.95 | 31.98 | 53,205 | -0.03(-0.08%) |
Mar 22, 2007 | 32.28 | 32.28 | 31.94 | 32.01 | 66,589 | -0.24(-0.74%) |
Mar 21, 2007 | 31.59 | 32.26 | 31.40 | 32.25 | 127,692 | +0.67(+2.11%) |
Mar 20, 2007 | 31.37 | 31.60 | 31.19 | 31.58 | 49,622 | +0.26(+0.84%) |
Mar 19, 2007 | 31.15 | 31.47 | 31.11 | 31.32 | 160,048 | +0.31(+0.99%) |
Mar 16, 2007 | 31.19 | 31.28 | 30.89 | 31.01 | 280,462 | -0.24(-0.76%) |
Mar 15, 2007 | 31.09 | 31.27 | 31.03 | 31.25 | 76,718 | +0.21(+0.68%) |
Mar 14, 2007 | 30.32 | 31.04 | 30.31 | 31.03 | 246,238 | +0.69(+2.26%) |
Mar 13, 2007 | 31.43 | 31.25 | 30.31 | 30.35 | 156,840 | -1.08(-3.44%) |
Mar 12, 2007 | 31.52 | 31.75 | 31.39 | 31.43 | 116,893 | -0.21(-0.67%) |
Mar 09, 2007 | 31.51 | 31.64 | 31.39 | 31.64 | 102,971 | +0.32(+1.01%) |
Mar 08, 2007 | 31.48 | 31.64 | 31.20 | 31.32 | 105,102 | +0.03(+0.08%) |
Mar 07, 2007 | 31.47 | 31.63 | 31.25 | 31.30 | 145,495 | -0.28(-0.89%) |
Mar 06, 2007 | 31.19 | 31.75 | 31.06 | 31.58 | 229,664 | +0.62(+2.01%) |
Mar 05, 2007 | 31.65 | 31.68 | 30.91 | 30.96 | 339,879 | -0.80(-2.52%) |
Mar 02, 2007 | 32.08 | 32.15 | 31.75 | 31.76 | 155,815 | -0.39(-1.20%) |
Mar 01, 2007 | 32.19 | 32.51 | 32.07 | 32.14 | 172,793 | -0.18(-0.54%) |
Feb 28, 2007 | 32.43 | 32.55 | 32.08 | 32.32 | 205,778 | -0.11(-0.33%) |
Feb 27, 2007 | 32.86 | 32.94 | 32.41 | 32.42 | 155,138 | -0.62(-1.89%) |
Feb 26, 2007 | 33.09 | 33.18 | 32.91 | 33.05 | 106,423 | +0.00(+0.00%) |
Feb 23, 2007 | 32.95 | 33.12 | 32.83 | 33.05 | 122,997 | -0.02(-0.05%) |
Feb 22, 2007 | 33.06 | 33.11 | 32.84 | 33.06 | 142,414 | -0.03(-0.08%) |
Feb 21, 2007 | 32.95 | 33.14 | 32.89 | 33.09 | 104,530 | +0.06(+0.19%) |
Feb 20, 2007 | 32.67 | 33.08 | 32.53 | 33.03 | 103,303 | +0.29(+0.89%) |
Feb 16, 2007 | 32.62 | 32.77 | 32.62 | 32.74 | 91,546 | +0.11(+0.35%) |
Feb 15, 2007 | 32.82 | 32.85 | 32.56 | 32.62 | 79,647 | -0.17(-0.51%) |
Feb 14, 2007 | 32.93 | 33.17 | 32.77 | 32.79 | 82,993 | -0.25(-0.74%) |
Feb 13, 2007 | 33.05 | 33.08 | 32.87 | 33.04 | 56,482 | +0.13(+0.40%) |
Feb 12, 2007 | 32.77 | 32.94 | 32.66 | 32.91 | 83,214 | +0.20(+0.62%) |
Feb 09, 2007 | 32.71 | 32.83 | 32.64 | 32.70 | 273,124 | -0.09(-0.27%) |
Feb 08, 2007 | 32.86 | 32.86 | 32.58 | 32.79 | 83,980 | -0.18(-0.53%) |
Feb 07, 2007 | 32.82 | 33.00 | 32.61 | 32.97 | 108,430 | +0.21(+0.64%) |
Feb 06, 2007 | 32.43 | 32.76 | 32.43 | 32.76 | 137,939 | +0.40(+1.25%) |
Feb 05, 2007 | 32.84 | 33.05 | 32.19 | 32.35 | 251,740 | -0.55(-1.68%) |
Feb 02, 2007 | 32.61 | 32.92 | 32.51 | 32.91 | 98,368 | +0.40(+1.22%) |