Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.83 | 36.36 | 35.54 | 35.54 | 851,197 | -0.35(-0.98%) |
Apr 27, 2007 | 35.91 | 36.18 | 35.75 | 35.90 | 693,148 | -0.17(-0.48%) |
Apr 26, 2007 | 36.08 | 36.20 | 35.77 | 36.07 | 970,746 | -0.08(-0.22%) |
Apr 25, 2007 | 35.14 | 36.27 | 35.04 | 36.15 | 1,556,675 | +1.26(+3.62%) |
Apr 24, 2007 | 34.35 | 34.88 | 34.29 | 34.88 | 897,446 | +0.65(+1.90%) |
Apr 23, 2007 | 34.21 | 34.32 | 34.01 | 34.24 | 810,739 | -0.07(-0.21%) |
Apr 20, 2007 | 34.15 | 34.33 | 34.04 | 34.31 | 742,588 | +0.35(+1.04%) |
Apr 19, 2007 | 34.05 | 34.06 | 33.78 | 33.96 | 791,040 | -0.26(-0.76%) |
Apr 18, 2007 | 33.61 | 34.37 | 33.61 | 34.22 | 657,484 | -0.14(-0.42%) |
Apr 17, 2007 | 34.42 | 34.57 | 34.13 | 34.36 | 654,461 | +0.00(+0.00%) |
Apr 16, 2007 | 34.19 | 34.42 | 33.96 | 34.36 | 502,042 | +0.19(+0.55%) |
Apr 13, 2007 | 34.43 | 34.45 | 33.96 | 34.17 | 1,182,193 | -0.11(-0.32%) |
Apr 12, 2007 | 34.00 | 34.33 | 33.92 | 34.28 | 950,100 | +0.35(+1.04%) |
Apr 11, 2007 | 33.87 | 34.01 | 33.69 | 33.93 | 1,229,186 | +0.18(+0.53%) |
Apr 10, 2007 | 33.59 | 33.96 | 33.46 | 33.75 | 1,156,171 | +0.27(+0.81%) |
Apr 09, 2007 | 33.63 | 33.83 | 33.38 | 33.48 | 732,028 | -0.13(-0.38%) |
Apr 05, 2007 | 33.66 | 33.83 | 33.60 | 33.60 | 623,534 | +0.00(+0.00%) |
Apr 04, 2007 | 33.60 | 33.80 | 33.37 | 33.60 | 722,967 | -0.06(-0.19%) |
Apr 03, 2007 | 33.78 | 33.89 | 33.48 | 33.67 | 599,087 | -0.12(-0.35%) |
Apr 02, 2007 | 33.42 | 33.78 | 33.40 | 33.78 | 430,765 | +0.39(+1.16%) |
Mar 30, 2007 | 33.71 | 33.78 | 33.26 | 33.40 | 714,432 | -0.32(-0.94%) |
Mar 29, 2007 | 33.86 | 33.91 | 33.49 | 33.71 | 463,130 | +0.06(+0.19%) |
Mar 28, 2007 | 33.65 | 33.83 | 33.41 | 33.65 | 636,171 | +0.18(+0.54%) |
Mar 27, 2007 | 33.27 | 33.59 | 33.16 | 33.47 | 877,493 | +0.05(+0.13%) |
Mar 26, 2007 | 33.02 | 33.43 | 32.85 | 33.42 | 772,850 | +0.59(+1.79%) |
Mar 23, 2007 | 32.94 | 33.08 | 32.63 | 32.84 | 549,375 | -0.01(-0.03%) |
Mar 22, 2007 | 32.40 | 33.05 | 32.34 | 32.85 | 1,037,783 | +0.59(+1.82%) |
Mar 21, 2007 | 32.23 | 32.32 | 31.80 | 32.26 | 924,937 | +0.19(+0.59%) |
Mar 20, 2007 | 31.71 | 32.08 | 31.59 | 32.07 | 484,084 | +0.27(+0.85%) |
Mar 19, 2007 | 31.53 | 31.80 | 31.38 | 31.80 | 550,262 | +0.65(+2.09%) |
Mar 16, 2007 | 31.57 | 31.62 | 31.09 | 31.15 | 659,006 | -0.35(-1.12%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.27 | 31.50 | 483,086 | -0.02(-0.06%) |
Mar 14, 2007 | 31.12 | 31.53 | 30.92 | 31.52 | 641,824 | +0.33(+1.07%) |
Mar 13, 2007 | 31.55 | 31.89 | 31.07 | 31.19 | 514,790 | -0.36(-1.14%) |
Mar 12, 2007 | 31.35 | 31.77 | 31.23 | 31.55 | 830,049 | -0.19(-0.60%) |
Mar 09, 2007 | 31.85 | 31.93 | 31.35 | 31.74 | 1,063,279 | -0.02(-0.06%) |
Mar 08, 2007 | 31.64 | 31.92 | 31.29 | 31.75 | 1,016,500 | +0.30(+0.95%) |
Mar 07, 2007 | 31.12 | 31.84 | 31.02 | 31.46 | 737,599 | +0.33(+1.07%) |
Mar 06, 2007 | 31.02 | 31.18 | 30.83 | 31.12 | 1,054,300 | +0.34(+1.11%) |
Mar 05, 2007 | 30.97 | 31.25 | 30.73 | 30.78 | 1,049,200 | -0.40(-1.27%) |
Mar 02, 2007 | 31.74 | 31.80 | 31.10 | 31.18 | 781,829 | -0.40(-1.26%) |
Mar 01, 2007 | 31.21 | 31.93 | 30.92 | 31.57 | 1,567,833 | +0.14(+0.43%) |
Feb 28, 2007 | 31.17 | 31.59 | 30.92 | 31.44 | 1,361,134 | +0.24(+0.78%) |
Feb 27, 2007 | 31.53 | 31.97 | 30.95 | 31.20 | 1,111,720 | -0.83(-2.59%) |
Feb 26, 2007 | 32.03 | 32.39 | 31.94 | 32.03 | 975,263 | -0.03(-0.08%) |
Feb 23, 2007 | 32.15 | 32.39 | 31.84 | 32.05 | 666,101 | +0.04(+0.11%) |
Feb 22, 2007 | 32.22 | 32.25 | 31.44 | 32.02 | 1,663,978 | -0.07(-0.22%) |
Feb 21, 2007 | 32.26 | 32.33 | 31.53 | 32.09 | 1,388,625 | -0.20(-0.61%) |
Feb 20, 2007 | 32.53 | 32.53 | 32.03 | 32.29 | 1,028,139 | -0.23(-0.72%) |
Feb 16, 2007 | 32.47 | 32.66 | 32.05 | 32.52 | 1,301,940 | -0.05(-0.14%) |
Feb 15, 2007 | 33.11 | 33.24 | 32.39 | 32.57 | 1,158,832 | -0.87(-2.59%) |
Feb 14, 2007 | 33.33 | 33.74 | 33.15 | 33.43 | 931,033 | +0.15(+0.46%) |
Feb 13, 2007 | 33.50 | 33.65 | 33.13 | 33.28 | 1,019,259 | -0.04(-0.11%) |
Feb 12, 2007 | 33.70 | 33.73 | 33.02 | 33.32 | 466,616 | -0.39(-1.15%) |
Feb 09, 2007 | 33.78 | 34.05 | 33.38 | 33.70 | 559,906 | -0.14(-0.40%) |
Feb 08, 2007 | 33.27 | 34.01 | 33.27 | 33.84 | 903,875 | +0.48(+1.43%) |
Feb 07, 2007 | 33.56 | 33.65 | 33.21 | 33.36 | 489,294 | -0.09(-0.27%) |
Feb 06, 2007 | 33.65 | 33.88 | 33.04 | 33.45 | 715,097 | -0.10(-0.30%) |
Feb 05, 2007 | 34.03 | 34.34 | 33.47 | 33.55 | 935,246 | -0.35(-1.04%) |
Feb 02, 2007 | 34.28 | 34.28 | 33.46 | 33.90 | 753,229 | -0.16(-0.48%) |