Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.75 | 32.47 | 31.61 | 31.90 | 10,854,666 | +0.24(+0.74%) |
Apr 27, 2007 | 31.46 | 32.42 | 31.46 | 31.66 | 7,880,744 | -0.25(-0.79%) |
Apr 26, 2007 | 31.29 | 32.03 | 31.19 | 31.91 | 8,154,192 | +0.45(+1.42%) |
Apr 25, 2007 | 31.46 | 31.55 | 31.06 | 31.47 | 7,062,149 | +0.09(+0.29%) |
Apr 24, 2007 | 31.27 | 31.53 | 30.86 | 31.37 | 8,325,335 | +0.34(+1.09%) |
Apr 23, 2007 | 30.89 | 31.13 | 30.78 | 31.04 | 6,181,410 | -0.09(-0.30%) |
Apr 20, 2007 | 31.62 | 31.62 | 30.88 | 31.13 | 8,854,417 | -0.01(-0.02%) |
Apr 19, 2007 | 31.08 | 31.67 | 30.82 | 31.13 | 9,799,257 | -0.25(-0.81%) |
Apr 18, 2007 | 31.40 | 31.66 | 31.11 | 31.39 | 7,523,108 | +0.06(+0.18%) |
Apr 17, 2007 | 31.41 | 31.43 | 31.13 | 31.33 | 6,559,597 | -0.08(-0.26%) |
Apr 16, 2007 | 31.25 | 31.44 | 30.94 | 31.41 | 7,534,785 | -0.01(-0.04%) |
Apr 13, 2007 | 31.68 | 31.73 | 30.96 | 31.42 | 9,897,702 | -0.55(-1.71%) |
Apr 12, 2007 | 31.84 | 32.09 | 31.58 | 31.97 | 8,351,776 | +0.18(+0.56%) |
Apr 11, 2007 | 32.16 | 32.30 | 31.75 | 31.79 | 8,421,674 | -0.58(-1.79%) |
Apr 10, 2007 | 31.81 | 32.45 | 31.67 | 32.37 | 10,194,203 | +0.48(+1.51%) |
Apr 09, 2007 | 32.04 | 32.08 | 31.53 | 31.89 | 8,076,229 | -0.18(-0.57%) |
Apr 05, 2007 | 31.66 | 32.10 | 31.52 | 32.07 | 7,406,694 | +0.35(+1.10%) |
Apr 04, 2007 | 31.43 | 31.81 | 31.33 | 31.72 | 10,854,856 | +0.59(+1.88%) |
Apr 03, 2007 | 30.87 | 31.27 | 30.59 | 31.13 | 7,788,691 | +0.41(+1.33%) |
Apr 02, 2007 | 30.66 | 30.79 | 30.28 | 30.73 | 8,046,685 | +0.11(+0.36%) |
Mar 30, 2007 | 30.59 | 30.92 | 30.48 | 30.62 | 6,946,785 | -0.09(-0.28%) |
Mar 29, 2007 | 30.77 | 30.89 | 30.13 | 30.70 | 8,266,469 | +0.07(+0.22%) |
Mar 28, 2007 | 30.81 | 31.05 | 30.47 | 30.63 | 5,302,100 | -0.29(-0.95%) |
Mar 27, 2007 | 31.11 | 31.51 | 30.93 | 30.93 | 7,433,484 | -0.30(-0.97%) |
Mar 26, 2007 | 31.20 | 31.40 | 30.73 | 31.23 | 6,377,046 | +0.03(+0.09%) |
Mar 23, 2007 | 30.84 | 31.29 | 30.77 | 31.20 | 7,030,406 | +0.42(+1.36%) |
Mar 22, 2007 | 31.17 | 31.23 | 30.51 | 30.78 | 6,994,418 | -0.38(-1.22%) |
Mar 21, 2007 | 30.49 | 31.24 | 30.26 | 31.16 | 8,208,917 | +0.71(+2.34%) |
Mar 20, 2007 | 30.01 | 30.58 | 29.87 | 30.45 | 8,096,207 | +0.45(+1.51%) |
Mar 19, 2007 | 30.04 | 30.12 | 29.72 | 30.00 | 6,442,846 | +0.12(+0.40%) |
Mar 16, 2007 | 29.85 | 30.11 | 29.53 | 29.88 | 7,617,743 | +0.01(+0.04%) |
Mar 15, 2007 | 29.92 | 29.97 | 29.65 | 29.86 | 5,151,925 | +0.02(+0.06%) |
Mar 14, 2007 | 29.70 | 29.85 | 29.28 | 29.85 | 6,925,208 | +0.28(+0.93%) |
Mar 13, 2007 | 30.30 | 30.16 | 29.56 | 29.57 | 8,565,650 | -0.72(-2.39%) |
Mar 12, 2007 | 30.19 | 30.53 | 30.10 | 30.30 | 8,180,389 | -0.05(-0.17%) |
Mar 09, 2007 | 30.75 | 30.75 | 30.00 | 30.35 | 8,415,441 | -0.15(-0.49%) |
Mar 08, 2007 | 29.87 | 30.88 | 29.86 | 30.50 | 18,439,114 | +1.18(+4.04%) |
Mar 07, 2007 | 29.23 | 29.57 | 29.10 | 29.31 | 7,014,640 | -0.06(-0.20%) |
Mar 06, 2007 | 29.70 | 29.71 | 29.17 | 29.37 | 8,261,929 | +0.01(+0.04%) |
Mar 05, 2007 | 28.64 | 29.85 | 28.57 | 29.36 | 13,500,650 | +0.70(+2.44%) |
Mar 02, 2007 | 29.00 | 29.38 | 28.43 | 28.66 | 9,287,327 | -0.58(-1.98%) |
Mar 01, 2007 | 29.14 | 29.50 | 28.83 | 29.24 | 10,598,476 | -0.47(-1.59%) |
Feb 28, 2007 | 30.07 | 30.27 | 29.69 | 29.71 | 11,176,899 | -0.32(-1.07%) |
Feb 27, 2007 | 30.75 | 30.82 | 29.75 | 30.03 | 16,399,995 | -1.22(-3.90%) |
Feb 26, 2007 | 31.23 | 31.39 | 30.97 | 31.25 | 7,719,655 | +0.15(+0.48%) |
Feb 23, 2007 | 30.52 | 31.32 | 30.50 | 31.10 | 18,192,858 | +1.10(+3.66%) |
Feb 22, 2007 | 29.57 | 30.00 | 29.50 | 30.00 | 7,730,085 | +0.61(+2.07%) |
Feb 21, 2007 | 29.34 | 29.57 | 29.23 | 29.39 | 5,563,853 | -0.04(-0.14%) |
Feb 20, 2007 | 29.08 | 29.48 | 28.73 | 29.43 | 7,540,673 | +0.21(+0.71%) |
Feb 16, 2007 | 29.20 | 29.28 | 28.88 | 29.23 | 6,928,250 | +0.06(+0.20%) |
Feb 15, 2007 | 28.88 | 29.24 | 28.77 | 29.17 | 4,607,050 | +0.24(+0.81%) |
Feb 14, 2007 | 28.60 | 29.18 | 28.48 | 28.93 | 7,013,280 | +0.57(+2.00%) |
Feb 13, 2007 | 28.66 | 28.77 | 28.27 | 28.37 | 5,080,648 | -0.14(-0.50%) |
Feb 12, 2007 | 28.35 | 28.59 | 28.19 | 28.51 | 6,080,084 | -0.01(-0.02%) |
Feb 09, 2007 | 28.91 | 29.28 | 28.28 | 28.52 | 11,227,123 | -0.72(-2.47%) |
Feb 08, 2007 | 29.26 | 29.49 | 29.18 | 29.24 | 6,844,572 | -0.16(-0.55%) |
Feb 07, 2007 | 29.25 | 29.73 | 29.14 | 29.40 | 7,084,202 | +0.24(+0.81%) |
Feb 06, 2007 | 29.24 | 29.34 | 28.90 | 29.16 | 8,533,287 | -0.29(-0.97%) |
Feb 05, 2007 | 28.88 | 29.79 | 28.77 | 29.45 | 15,417,682 | +0.74(+2.58%) |
Feb 02, 2007 | 28.02 | 28.71 | 28.00 | 28.71 | 7,220,001 | +0.64(+2.29%) |