Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,906,468 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.92 | 29.62 | 29.90 | 33,608,532 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,070,104 | -0.05(-0.16%) |
Apr 25, 2007 | 29.95 | 30.15 | 29.79 | 30.09 | 24,446,818 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,743,456 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.69 | 29.72 | 19,781,562 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.07 | 29.74 | 29.87 | 21,964,126 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,873,636 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.76 | 23,332,602 | -0.23(-0.76%) |
Apr 17, 2007 | 30.12 | 30.12 | 29.78 | 29.99 | 36,057,620 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,713,400 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.83 | 29.35 | 29.83 | 16,191,101 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.67 | 29.08 | 29.65 | 32,220,028 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,566,204 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.30 | 29.43 | 20,503,946 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,371,912 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.28 | 28.99 | 29.18 | 28,086,278 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.13 | 28.90 | 29.10 | 30,112,278 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.64 | 28.89 | 33,397,866 | +0.40(+1.41%) |
Apr 02, 2007 | 28.34 | 28.54 | 28.19 | 28.49 | 25,936,280 | +0.23(+0.82%) |
Mar 30, 2007 | 28.31 | 28.43 | 27.98 | 28.26 | 39,244,984 | -0.00(-0.02%) |
Mar 29, 2007 | 28.14 | 28.33 | 27.87 | 28.26 | 31,848,796 | +0.49(+1.77%) |
Mar 28, 2007 | 27.88 | 28.02 | 27.60 | 27.77 | 31,079,158 | -0.45(-1.58%) |
Mar 27, 2007 | 28.34 | 28.34 | 27.98 | 28.22 | 25,443,094 | -0.07(-0.26%) |
Mar 26, 2007 | 28.32 | 28.43 | 27.94 | 28.29 | 30,270,734 | -0.10(-0.34%) |
Mar 23, 2007 | 28.32 | 28.44 | 28.23 | 28.39 | 23,205,426 | +0.16(+0.56%) |
Mar 22, 2007 | 28.41 | 28.53 | 28.17 | 28.23 | 29,650,788 | -0.12(-0.43%) |
Mar 21, 2007 | 27.62 | 28.46 | 27.53 | 28.35 | 57,774,904 | +0.86(+3.11%) |
Mar 20, 2007 | 27.30 | 27.55 | 27.22 | 27.49 | 21,111,478 | +0.13(+0.49%) |
Mar 19, 2007 | 27.12 | 27.39 | 27.06 | 27.36 | 33,178,428 | +0.62(+2.31%) |
Mar 16, 2007 | 27.06 | 27.18 | 26.66 | 26.74 | 30,542,178 | -0.25(-0.92%) |
Mar 15, 2007 | 26.58 | 27.17 | 26.58 | 26.99 | 41,777,968 | +0.22(+0.82%) |
Mar 14, 2007 | 26.52 | 26.82 | 26.03 | 26.77 | 68,664,760 | +0.31(+1.16%) |
Mar 13, 2007 | 27.36 | 27.29 | 26.41 | 26.46 | 59,591,112 | -0.89(-3.26%) |
Mar 12, 2007 | 27.20 | 27.55 | 27.16 | 27.36 | 34,540,780 | +0.14(+0.53%) |
Mar 09, 2007 | 27.36 | 27.36 | 26.89 | 27.21 | 35,804,800 | +0.10(+0.37%) |
Mar 08, 2007 | 26.95 | 27.52 | 26.86 | 27.11 | 49,851,652 | +0.65(+2.46%) |
Mar 07, 2007 | 26.45 | 26.69 | 26.33 | 26.46 | 43,656,888 | -0.18(-0.69%) |
Mar 06, 2007 | 25.96 | 26.71 | 25.96 | 26.65 | 68,588,488 | +1.11(+4.34%) |
Mar 05, 2007 | 25.60 | 26.10 | 25.12 | 25.54 | 75,545,704 | -0.65(-2.47%) |
Mar 02, 2007 | 26.21 | 26.77 | 26.09 | 26.19 | 82,354,896 | -0.25(-0.96%) |
Mar 01, 2007 | 25.97 | 26.72 | 25.60 | 26.44 | 80,878,936 | -0.18(-0.67%) |
Feb 28, 2007 | 26.56 | 27.12 | 26.35 | 26.62 | 87,531,048 | +0.45(+1.71%) |
Feb 27, 2007 | 27.41 | 28.40 | 25.10 | 26.17 | 123,504,872 | -2.31(-8.11%) |
Feb 26, 2007 | 28.63 | 28.68 | 28.28 | 28.48 | 19,461,720 | -0.02(-0.07%) |
Feb 23, 2007 | 28.68 | 28.78 | 28.31 | 28.50 | 37,345,040 | -0.24(-0.84%) |
Feb 22, 2007 | 28.91 | 29.01 | 28.64 | 28.74 | 32,017,690 | -0.03(-0.11%) |
Feb 21, 2007 | 28.52 | 28.84 | 28.41 | 28.77 | 19,641,354 | +0.10(+0.35%) |
Feb 20, 2007 | 28.40 | 28.74 | 28.39 | 28.68 | 21,119,752 | +0.06(+0.19%) |
Feb 16, 2007 | 28.44 | 28.62 | 28.35 | 28.62 | 20,383,026 | +0.07(+0.23%) |
Feb 15, 2007 | 28.56 | 28.63 | 28.47 | 28.55 | 19,772,456 | +0.02(+0.06%) |
Feb 14, 2007 | 27.97 | 28.59 | 27.95 | 28.54 | 51,501,880 | +0.60(+2.15%) |
Feb 13, 2007 | 27.64 | 27.99 | 27.62 | 27.94 | 41,644,076 | +0.44(+1.59%) |
Feb 12, 2007 | 27.74 | 27.74 | 27.36 | 27.50 | 38,341,096 | -0.19(-0.68%) |
Feb 09, 2007 | 28.14 | 28.20 | 27.65 | 27.69 | 43,936,820 | -0.33(-1.19%) |
Feb 08, 2007 | 28.02 | 28.17 | 27.89 | 28.02 | 27,195,372 | -0.15(-0.53%) |
Feb 07, 2007 | 28.35 | 28.37 | 28.09 | 28.17 | 22,388,306 | -0.11(-0.39%) |
Feb 06, 2007 | 28.21 | 28.34 | 28.09 | 28.28 | 23,849,390 | +0.28(+0.99%) |
Feb 05, 2007 | 27.90 | 28.04 | 27.77 | 28.01 | 22,284,414 | +0.03(+0.10%) |
Feb 02, 2007 | 28.08 | 28.13 | 27.89 | 27.98 | 28,756,224 | -0.08(-0.30%) |