Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.69 | 32.19 | 31.46 | 31.56 | 23,899,974 | -0.31(-0.99%) |
Apr 27, 2007 | 32.03 | 32.13 | 31.62 | 31.87 | 19,395,338 | -0.31(-0.98%) |
Apr 26, 2007 | 31.75 | 32.31 | 31.75 | 32.18 | 21,701,466 | -0.04(-0.13%) |
Apr 25, 2007 | 31.80 | 32.41 | 31.42 | 32.23 | 30,803,916 | +0.54(+1.69%) |
Apr 24, 2007 | 31.92 | 32.13 | 31.58 | 31.69 | 24,112,130 | -0.44(-1.36%) |
Apr 23, 2007 | 32.28 | 32.61 | 32.03 | 32.13 | 28,984,656 | -0.30(-0.91%) |
Apr 20, 2007 | 31.88 | 32.45 | 31.57 | 32.42 | 27,188,726 | +0.90(+2.84%) |
Apr 19, 2007 | 31.52 | 31.68 | 31.32 | 31.52 | 14,719,068 | -0.25(-0.80%) |
Apr 18, 2007 | 31.82 | 31.89 | 31.61 | 31.78 | 17,446,976 | -0.27(-0.84%) |
Apr 17, 2007 | 32.18 | 32.38 | 31.87 | 32.05 | 20,210,496 | -0.08(-0.24%) |
Apr 16, 2007 | 32.20 | 32.23 | 31.79 | 32.13 | 17,368,040 | +0.03(+0.09%) |
Apr 13, 2007 | 32.08 | 32.20 | 31.78 | 32.10 | 21,635,280 | +0.02(+0.07%) |
Apr 12, 2007 | 31.71 | 32.12 | 31.42 | 32.08 | 26,135,632 | +0.57(+1.82%) |
Apr 11, 2007 | 31.74 | 31.83 | 31.41 | 31.50 | 24,057,216 | -0.10(-0.32%) |
Apr 10, 2007 | 31.25 | 31.76 | 31.25 | 31.60 | 26,632,230 | +0.47(+1.51%) |
Apr 09, 2007 | 30.50 | 31.47 | 30.14 | 31.13 | 21,287,780 | +0.21(+0.68%) |
Apr 05, 2007 | 30.80 | 31.11 | 30.65 | 30.92 | 15,213,621 | +0.10(+0.32%) |
Apr 04, 2007 | 30.71 | 30.92 | 30.32 | 30.82 | 25,127,412 | -0.05(-0.15%) |
Apr 03, 2007 | 30.78 | 31.09 | 30.58 | 30.87 | 22,567,180 | -0.16(-0.51%) |
Apr 02, 2007 | 31.17 | 31.29 | 30.85 | 31.03 | 22,201,936 | -0.07(-0.23%) |
Mar 30, 2007 | 31.30 | 31.43 | 30.94 | 31.10 | 23,748,658 | -0.37(-1.19%) |
Mar 29, 2007 | 31.76 | 31.78 | 31.33 | 31.47 | 23,858,272 | -0.03(-0.10%) |
Mar 28, 2007 | 31.82 | 32.08 | 30.76 | 31.51 | 25,713,388 | -0.11(-0.35%) |
Mar 27, 2007 | 31.54 | 31.73 | 31.40 | 31.62 | 18,422,324 | -0.04(-0.11%) |
Mar 26, 2007 | 31.63 | 31.87 | 31.38 | 31.65 | 22,616,188 | +0.14(+0.45%) |
Mar 23, 2007 | 31.49 | 31.78 | 31.26 | 31.51 | 24,119,428 | +0.26(+0.83%) |
Mar 22, 2007 | 30.70 | 31.55 | 30.70 | 31.25 | 35,526,260 | +0.69(+2.25%) |
Mar 21, 2007 | 30.25 | 30.74 | 30.15 | 30.56 | 25,084,634 | +0.39(+1.30%) |
Mar 20, 2007 | 29.99 | 30.22 | 29.56 | 30.17 | 27,408,822 | +0.30(+1.01%) |
Mar 19, 2007 | 29.88 | 30.11 | 29.63 | 29.87 | 32,527,472 | +0.14(+0.47%) |
Mar 16, 2007 | 30.27 | 30.32 | 29.66 | 29.73 | 31,794,894 | -0.54(-1.77%) |
Mar 15, 2007 | 30.90 | 30.80 | 30.24 | 30.27 | 28,571,370 | -0.63(-2.05%) |
Mar 14, 2007 | 30.60 | 30.92 | 29.97 | 30.90 | 34,337,496 | +0.60(+1.98%) |
Mar 13, 2007 | 30.60 | 31.14 | 30.29 | 30.30 | 28,474,174 | -0.30(-0.97%) |
Mar 12, 2007 | 30.52 | 30.82 | 30.40 | 30.60 | 23,533,476 | -0.25(-0.83%) |
Mar 09, 2007 | 31.02 | 31.08 | 30.68 | 30.85 | 26,794,750 | +0.10(+0.34%) |
Mar 08, 2007 | 30.85 | 31.01 | 30.59 | 30.75 | 22,116,668 | +0.19(+0.61%) |
Mar 07, 2007 | 29.95 | 31.28 | 29.90 | 30.56 | 35,963,896 | +0.61(+2.04%) |
Mar 06, 2007 | 29.59 | 30.01 | 29.53 | 29.95 | 21,106,640 | +0.61(+2.06%) |
Mar 05, 2007 | 29.17 | 29.89 | 29.05 | 29.35 | 27,171,426 | -0.20(-0.68%) |
Mar 02, 2007 | 29.89 | 30.03 | 29.35 | 29.55 | 23,747,304 | -0.46(-1.55%) |
Mar 01, 2007 | 29.54 | 30.19 | 29.02 | 30.01 | 31,680,264 | +0.29(+0.96%) |
Feb 28, 2007 | 29.80 | 30.23 | 29.42 | 29.72 | 30,908,042 | +0.12(+0.41%) |
Feb 27, 2007 | 30.44 | 30.73 | 29.13 | 29.60 | 37,194,564 | -1.32(-4.28%) |
Feb 26, 2007 | 30.76 | 31.02 | 30.71 | 30.92 | 17,315,980 | +0.35(+1.13%) |
Feb 23, 2007 | 30.61 | 30.82 | 30.53 | 30.58 | 19,398,646 | +0.15(+0.48%) |
Feb 22, 2007 | 30.16 | 30.47 | 29.85 | 30.43 | 19,774,440 | +0.27(+0.89%) |
Feb 21, 2007 | 29.81 | 30.20 | 29.43 | 30.16 | 23,647,752 | +0.33(+1.11%) |
Feb 20, 2007 | 29.86 | 29.87 | 29.59 | 29.83 | 15,946,399 | -0.27(-0.89%) |
Feb 16, 2007 | 29.95 | 30.21 | 29.92 | 30.10 | 15,518,082 | -0.00(-0.01%) |
Feb 15, 2007 | 30.52 | 30.53 | 29.93 | 30.11 | 22,891,770 | -0.59(-1.93%) |
Feb 14, 2007 | 30.60 | 30.99 | 30.58 | 30.70 | 20,948,158 | +0.09(+0.28%) |
Feb 13, 2007 | 30.16 | 30.65 | 30.10 | 30.61 | 21,474,650 | +0.56(+1.88%) |
Feb 12, 2007 | 30.08 | 30.38 | 29.90 | 30.05 | 19,930,006 | -0.44(-1.43%) |
Feb 09, 2007 | 30.49 | 30.64 | 30.27 | 30.48 | 20,781,830 | +0.05(+0.18%) |
Feb 08, 2007 | 30.13 | 30.55 | 29.86 | 30.43 | 21,850,096 | +0.29(+0.97%) |
Feb 07, 2007 | 30.41 | 30.46 | 29.93 | 30.14 | 21,863,940 | -0.19(-0.62%) |
Feb 06, 2007 | 31.26 | 30.88 | 30.14 | 30.32 | 18,320,272 | -0.18(-0.60%) |
Feb 05, 2007 | 30.67 | 30.84 | 30.43 | 30.51 | 14,388,064 | -0.11(-0.37%) |
Feb 02, 2007 | 30.65 | 30.73 | 30.27 | 30.62 | 15,283,595 | -0.01(-0.03%) |