Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.36 | 34.15 | 33.14 | 33.19 | 1,074,677 | -0.42(-1.25%) |
Apr 27, 2007 | 33.34 | 33.77 | 33.05 | 33.61 | 1,058,768 | +0.08(+0.24%) |
Apr 26, 2007 | 33.33 | 33.96 | 32.90 | 33.53 | 1,498,404 | +0.08(+0.25%) |
Apr 25, 2007 | 33.12 | 33.68 | 32.83 | 33.45 | 725,119 | +0.71(+2.17%) |
Apr 24, 2007 | 32.81 | 33.15 | 32.64 | 32.74 | 1,169,912 | -0.07(-0.22%) |
Apr 23, 2007 | 32.20 | 32.96 | 31.85 | 32.81 | 1,357,967 | +0.47(+1.47%) |
Apr 20, 2007 | 31.66 | 32.37 | 30.97 | 32.34 | 1,347,434 | +0.75(+2.37%) |
Apr 19, 2007 | 31.90 | 32.18 | 31.34 | 31.59 | 1,636,099 | -0.40(-1.25%) |
Apr 18, 2007 | 31.64 | 32.15 | 31.10 | 31.99 | 1,441,242 | +0.36(+1.12%) |
Apr 17, 2007 | 32.28 | 32.56 | 31.50 | 31.64 | 815,014 | -0.64(-1.98%) |
Apr 16, 2007 | 32.45 | 32.50 | 31.96 | 32.27 | 815,087 | -0.16(-0.51%) |
Apr 13, 2007 | 32.67 | 32.67 | 32.16 | 32.44 | 750,793 | -0.33(-1.00%) |
Apr 12, 2007 | 32.67 | 32.80 | 32.07 | 32.77 | 1,361,478 | +0.48(+1.50%) |
Apr 11, 2007 | 32.36 | 32.58 | 32.12 | 32.28 | 1,552,495 | -0.07(-0.23%) |
Apr 10, 2007 | 31.49 | 32.40 | 31.49 | 32.36 | 1,294,770 | +0.77(+2.42%) |
Apr 09, 2007 | 31.54 | 32.01 | 31.39 | 31.59 | 658,192 | -0.08(-0.26%) |
Apr 05, 2007 | 31.74 | 31.89 | 31.41 | 31.67 | 704,994 | +0.00(+0.00%) |
Apr 04, 2007 | 31.50 | 31.70 | 31.19 | 31.67 | 736,201 | +0.18(+0.58%) |
Apr 03, 2007 | 31.50 | 31.69 | 31.30 | 31.49 | 1,139,630 | -0.29(-0.92%) |
Apr 02, 2007 | 30.76 | 31.90 | 30.66 | 31.78 | 1,635,441 | +1.10(+3.59%) |
Mar 30, 2007 | 30.92 | 31.04 | 30.21 | 30.68 | 1,051,198 | -0.54(-1.72%) |
Mar 29, 2007 | 31.44 | 31.52 | 30.77 | 31.22 | 1,115,053 | -0.22(-0.71%) |
Mar 28, 2007 | 31.43 | 31.53 | 31.06 | 31.44 | 362,943 | +0.08(+0.26%) |
Mar 27, 2007 | 31.60 | 31.66 | 31.17 | 31.36 | 353,617 | -0.25(-0.78%) |
Mar 26, 2007 | 31.79 | 31.89 | 31.14 | 31.60 | 517,973 | -0.14(-0.45%) |
Mar 23, 2007 | 32.00 | 32.31 | 31.23 | 31.75 | 515,779 | -0.25(-0.77%) |
Mar 22, 2007 | 31.50 | 32.11 | 31.39 | 31.99 | 488,130 | +0.71(+2.27%) |
Mar 21, 2007 | 30.91 | 31.49 | 30.77 | 31.28 | 481,108 | +0.44(+1.42%) |
Mar 20, 2007 | 30.84 | 30.89 | 30.22 | 30.84 | 567,346 | -0.11(-0.35%) |
Mar 19, 2007 | 30.76 | 31.04 | 30.43 | 30.95 | 348,132 | +0.62(+2.06%) |
Mar 16, 2007 | 30.60 | 30.82 | 30.02 | 30.33 | 466,736 | -0.15(-0.48%) |
Mar 15, 2007 | 30.54 | 30.74 | 30.28 | 30.47 | 347,802 | +0.08(+0.27%) |
Mar 14, 2007 | 30.07 | 30.46 | 29.77 | 30.39 | 357,567 | +0.46(+1.52%) |
Mar 13, 2007 | 30.50 | 30.98 | 29.90 | 29.94 | 339,683 | -0.57(-1.85%) |
Mar 12, 2007 | 30.19 | 30.73 | 30.15 | 30.50 | 419,996 | -0.05(-0.16%) |
Mar 09, 2007 | 30.66 | 30.84 | 30.24 | 30.55 | 439,197 | +0.05(+0.16%) |
Mar 08, 2007 | 30.72 | 30.88 | 30.35 | 30.50 | 585,669 | -0.10(-0.34%) |
Mar 07, 2007 | 29.74 | 31.18 | 29.47 | 30.61 | 1,169,473 | +0.83(+2.80%) |
Mar 06, 2007 | 30.28 | 30.41 | 29.68 | 29.77 | 995,352 | +0.11(+0.38%) |
Mar 05, 2007 | 30.12 | 30.35 | 29.50 | 29.66 | 643,709 | -0.53(-1.77%) |
Mar 02, 2007 | 31.03 | 31.08 | 30.18 | 30.19 | 389,385 | -0.83(-2.69%) |
Mar 01, 2007 | 30.58 | 31.36 | 30.02 | 31.03 | 585,081 | +0.18(+0.58%) |
Feb 28, 2007 | 31.10 | 31.24 | 30.45 | 30.85 | 662,032 | -0.06(-0.21%) |
Feb 27, 2007 | 31.90 | 31.90 | 30.59 | 30.91 | 716,671 | -0.99(-3.10%) |
Feb 26, 2007 | 32.31 | 32.60 | 31.70 | 31.90 | 845,259 | -0.26(-0.81%) |
Feb 23, 2007 | 32.30 | 32.73 | 31.96 | 32.16 | 904,945 | +0.02(+0.06%) |
Feb 22, 2007 | 31.76 | 32.45 | 31.75 | 32.14 | 763,191 | +0.38(+1.19%) |
Feb 21, 2007 | 30.87 | 31.85 | 30.84 | 31.76 | 848,770 | +0.99(+3.21%) |
Feb 20, 2007 | 30.53 | 30.83 | 30.31 | 30.77 | 712,282 | +0.16(+0.54%) |
Feb 16, 2007 | 29.90 | 30.99 | 29.90 | 30.61 | 626,484 | +0.67(+2.24%) |
Feb 15, 2007 | 29.79 | 29.99 | 29.40 | 29.94 | 391,141 | +0.05(+0.15%) |
Feb 14, 2007 | 30.10 | 30.21 | 29.58 | 29.90 | 399,467 | -0.18(-0.59%) |
Feb 13, 2007 | 29.36 | 30.20 | 29.36 | 30.07 | 490,380 | +0.82(+2.80%) |
Feb 12, 2007 | 29.74 | 29.83 | 28.97 | 29.25 | 403,488 | -0.76(-2.54%) |
Feb 09, 2007 | 30.23 | 30.29 | 29.81 | 30.01 | 282,082 | -0.06(-0.20%) |
Feb 08, 2007 | 29.39 | 30.28 | 29.34 | 30.07 | 517,864 | +0.61(+2.07%) |
Feb 07, 2007 | 29.91 | 30.10 | 29.07 | 29.46 | 583,694 | -0.32(-1.09%) |
Feb 06, 2007 | 30.14 | 30.44 | 29.62 | 29.79 | 901,215 | -0.29(-0.95%) |
Feb 05, 2007 | 29.76 | 30.33 | 29.69 | 30.07 | 482,864 | +0.52(+1.76%) |
Feb 02, 2007 | 29.84 | 30.05 | 29.19 | 29.55 | 552,425 | -0.20(-0.67%) |