Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.65 | 34.91 | 34.32 | 34.42 | 429,885 | -0.24(-0.69%) |
Apr 27, 2007 | 34.69 | 34.70 | 34.40 | 34.66 | 272,543 | +0.03(+0.08%) |
Apr 26, 2007 | 34.11 | 34.67 | 34.11 | 34.63 | 341,058 | +0.43(+1.25%) |
Apr 25, 2007 | 33.57 | 34.44 | 33.49 | 34.21 | 189,173 | +0.53(+1.57%) |
Apr 24, 2007 | 34.30 | 34.31 | 33.67 | 33.68 | 267,541 | -0.56(-1.64%) |
Apr 23, 2007 | 34.61 | 34.74 | 34.14 | 34.24 | 257,688 | -0.37(-1.07%) |
Apr 20, 2007 | 34.55 | 34.70 | 34.42 | 34.61 | 323,323 | +0.11(+0.32%) |
Apr 19, 2007 | 34.42 | 34.89 | 34.03 | 34.50 | 316,199 | -0.09(-0.27%) |
Apr 18, 2007 | 34.71 | 35.16 | 34.35 | 34.59 | 521,289 | -0.12(-0.34%) |
Apr 17, 2007 | 33.60 | 34.95 | 33.41 | 34.71 | 461,869 | +0.39(+1.13%) |
Apr 16, 2007 | 33.32 | 34.80 | 33.32 | 34.32 | 264,055 | +0.46(+1.36%) |
Apr 13, 2007 | 33.78 | 33.95 | 33.60 | 33.86 | 180,988 | +0.17(+0.51%) |
Apr 12, 2007 | 33.58 | 33.70 | 33.04 | 33.68 | 312,712 | +0.04(+0.12%) |
Apr 11, 2007 | 33.94 | 33.94 | 33.55 | 33.65 | 371,374 | -0.23(-0.68%) |
Apr 10, 2007 | 33.56 | 33.92 | 33.56 | 33.88 | 185,687 | +0.38(+1.14%) |
Apr 09, 2007 | 34.17 | 34.23 | 33.30 | 33.49 | 385,926 | -0.59(-1.74%) |
Apr 05, 2007 | 33.71 | 34.21 | 33.62 | 34.09 | 415,030 | +0.47(+1.39%) |
Apr 04, 2007 | 32.93 | 33.90 | 32.93 | 33.62 | 622,848 | +0.79(+2.39%) |
Apr 03, 2007 | 32.49 | 33.10 | 32.49 | 32.83 | 344,999 | +0.41(+1.26%) |
Apr 02, 2007 | 32.25 | 32.73 | 32.22 | 32.42 | 272,846 | +0.28(+0.86%) |
Mar 30, 2007 | 32.09 | 32.42 | 31.80 | 32.15 | 251,777 | -0.05(-0.14%) |
Mar 29, 2007 | 32.14 | 32.68 | 32.00 | 32.19 | 481,877 | +0.22(+0.68%) |
Mar 28, 2007 | 32.36 | 32.44 | 31.77 | 31.98 | 396,992 | -0.22(-0.68%) |
Mar 27, 2007 | 32.79 | 33.20 | 32.08 | 32.19 | 360,309 | -0.26(-0.79%) |
Mar 26, 2007 | 32.65 | 33.06 | 32.22 | 32.45 | 534,325 | -0.03(-0.10%) |
Mar 23, 2007 | 32.14 | 32.85 | 32.14 | 32.48 | 574,645 | +0.22(+0.70%) |
Mar 22, 2007 | 32.72 | 32.75 | 32.11 | 32.26 | 548,849 | -0.33(-1.01%) |
Mar 21, 2007 | 32.38 | 32.91 | 32.38 | 32.59 | 687,574 | +0.38(+1.17%) |
Mar 20, 2007 | 32.33 | 32.89 | 32.15 | 32.21 | 933,439 | +0.61(+1.94%) |
Mar 19, 2007 | 31.82 | 32.48 | 31.53 | 31.60 | 712,585 | -0.09(-0.27%) |
Mar 16, 2007 | 31.40 | 31.94 | 30.35 | 31.69 | 508,707 | +0.16(+0.50%) |
Mar 15, 2007 | 31.49 | 31.76 | 31.25 | 31.53 | 425,641 | +0.17(+0.55%) |
Mar 14, 2007 | 31.34 | 31.67 | 30.68 | 31.36 | 346,363 | -0.15(-0.48%) |
Mar 13, 2007 | 31.86 | 32.33 | 31.40 | 31.51 | 814,599 | -0.36(-1.12%) |
Mar 12, 2007 | 31.44 | 32.42 | 31.30 | 31.86 | 834,456 | +0.15(+0.46%) |
Mar 09, 2007 | 31.69 | 32.29 | 31.36 | 31.72 | 265,267 | +0.13(+0.40%) |
Mar 08, 2007 | 31.04 | 31.80 | 31.04 | 31.59 | 442,769 | +0.72(+2.33%) |
Mar 07, 2007 | 30.91 | 31.28 | 30.52 | 30.87 | 542,813 | +0.06(+0.19%) |
Mar 06, 2007 | 29.27 | 31.09 | 29.26 | 30.82 | 620,726 | +1.71(+5.87%) |
Mar 05, 2007 | 30.05 | 30.10 | 28.62 | 29.11 | 890,238 | -1.11(-3.67%) |
Mar 02, 2007 | 30.61 | 30.78 | 30.07 | 30.21 | 625,728 | -0.57(-1.84%) |
Mar 01, 2007 | 31.67 | 31.73 | 30.43 | 30.78 | 917,203 | -0.79(-2.49%) |
Feb 28, 2007 | 31.13 | 32.13 | 30.33 | 31.57 | 1,172,938 | +0.30(+0.95%) |
Feb 27, 2007 | 32.06 | 32.10 | 30.47 | 31.27 | 458,079 | -2.00(-6.01%) |
Feb 26, 2007 | 33.43 | 33.62 | 33.18 | 33.27 | 276,181 | +0.00(+0.00%) |
Feb 23, 2007 | 33.91 | 33.94 | 33.19 | 33.27 | 812,932 | -0.56(-1.66%) |
Feb 22, 2007 | 34.54 | 34.71 | 33.51 | 33.83 | 666,807 | -0.71(-2.04%) |
Feb 21, 2007 | 34.80 | 34.91 | 34.27 | 34.54 | 293,613 | -0.37(-1.06%) |
Feb 20, 2007 | 34.60 | 35.14 | 34.34 | 34.91 | 412,908 | +0.47(+1.36%) |
Feb 16, 2007 | 33.58 | 34.44 | 33.58 | 34.44 | 261,326 | +0.69(+2.05%) |
Feb 15, 2007 | 33.58 | 34.35 | 33.58 | 33.74 | 329,841 | +0.01(+0.02%) |
Feb 14, 2007 | 34.07 | 34.40 | 33.70 | 33.74 | 307,396 | -0.34(-0.99%) |
Feb 13, 2007 | 33.65 | 35.25 | 33.51 | 34.07 | 601,269 | +1.62(+4.98%) |
Feb 12, 2007 | 33.07 | 33.07 | 32.32 | 32.46 | 339,542 | -0.61(-1.86%) |
Feb 09, 2007 | 31.50 | 33.51 | 31.50 | 33.07 | 922,373 | +2.71(+8.93%) |
Feb 08, 2007 | 30.68 | 30.68 | 29.07 | 30.36 | 374,558 | -0.28(-0.93%) |
Feb 07, 2007 | 30.48 | 31.13 | 30.31 | 30.64 | 587,227 | +1.43(+4.88%) |
Feb 06, 2007 | 28.56 | 29.24 | 28.56 | 29.22 | 144,305 | +0.49(+1.72%) |
Feb 05, 2007 | 29.52 | 29.61 | 28.59 | 28.72 | 437,767 | -0.75(-2.53%) |
Feb 02, 2007 | 28.99 | 29.47 | 28.76 | 29.47 | 370,010 | +0.59(+2.06%) |