Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.78 | 32.78 | 32.32 | 32.32 | 1,973,467 | -0.41(-1.27%) |
Apr 27, 2007 | 32.90 | 32.90 | 32.67 | 32.73 | 3,413,246 | -0.22(-0.66%) |
Apr 26, 2007 | 33.06 | 33.07 | 32.83 | 32.95 | 2,267,678 | -0.05(-0.15%) |
Apr 25, 2007 | 32.83 | 33.02 | 32.72 | 33.00 | 4,117,441 | +0.33(+1.02%) |
Apr 24, 2007 | 32.73 | 32.73 | 32.43 | 32.67 | 2,110,829 | -0.12(-0.35%) |
Apr 23, 2007 | 32.84 | 32.87 | 32.69 | 32.78 | 952,169 | -0.07(-0.20%) |
Apr 20, 2007 | 32.76 | 32.91 | 32.62 | 32.85 | 819,240 | +0.38(+1.18%) |
Apr 19, 2007 | 32.44 | 32.58 | 32.39 | 32.47 | 2,323,886 | -0.26(-0.79%) |
Apr 18, 2007 | 32.61 | 32.74 | 32.49 | 32.72 | 994,153 | -0.02(-0.08%) |
Apr 17, 2007 | 32.58 | 32.75 | 32.58 | 32.75 | 784,776 | +0.13(+0.41%) |
Apr 16, 2007 | 32.38 | 32.64 | 32.38 | 32.62 | 1,965,122 | +0.32(+1.00%) |
Apr 13, 2007 | 32.30 | 32.33 | 32.09 | 32.29 | 1,579,135 | +0.02(+0.08%) |
Apr 12, 2007 | 32.03 | 32.28 | 31.82 | 32.27 | 1,353,787 | +0.22(+0.70%) |
Apr 11, 2007 | 32.25 | 32.32 | 32.01 | 32.04 | 1,092,242 | -0.25(-0.77%) |
Apr 10, 2007 | 32.21 | 32.32 | 32.19 | 32.29 | 1,643,408 | +0.07(+0.21%) |
Apr 09, 2007 | 32.32 | 32.32 | 32.15 | 32.23 | 858,461 | -0.02(-0.08%) |
Apr 05, 2007 | 31.97 | 32.25 | 31.97 | 32.25 | 936,212 | +0.26(+0.80%) |
Apr 04, 2007 | 31.96 | 32.09 | 31.96 | 31.99 | 1,814,599 | -0.09(-0.28%) |
Apr 03, 2007 | 31.88 | 32.18 | 31.84 | 32.09 | 1,619,700 | +0.41(+1.28%) |
Apr 02, 2007 | 31.62 | 31.70 | 31.47 | 31.68 | 1,617,050 | +0.11(+0.34%) |
Mar 30, 2007 | 31.53 | 31.70 | 31.30 | 31.57 | 1,648,972 | +0.08(+0.26%) |
Mar 29, 2007 | 31.65 | 31.65 | 31.28 | 31.49 | 3,994,803 | +0.11(+0.34%) |
Mar 28, 2007 | 31.50 | 31.58 | 31.31 | 31.38 | 2,000,955 | -0.36(-1.12%) |
Mar 27, 2007 | 31.81 | 31.84 | 31.66 | 31.74 | 2,003,123 | -0.20(-0.62%) |
Mar 26, 2007 | 32.02 | 32.09 | 31.75 | 31.94 | 1,456,236 | -0.16(-0.49%) |
Mar 23, 2007 | 31.95 | 32.19 | 31.95 | 32.09 | 1,293,891 | +0.02(+0.05%) |
Mar 22, 2007 | 32.22 | 32.22 | 31.94 | 32.08 | 2,761,176 | -0.09(-0.28%) |
Mar 21, 2007 | 31.66 | 32.21 | 31.56 | 32.17 | 2,353,983 | +0.50(+1.57%) |
Mar 20, 2007 | 31.39 | 31.67 | 31.36 | 31.67 | 1,593,410 | +0.23(+0.74%) |
Mar 19, 2007 | 31.27 | 31.44 | 31.21 | 31.44 | 1,426,242 | +0.46(+1.47%) |
Mar 16, 2007 | 31.20 | 31.26 | 30.98 | 30.98 | 1,159,544 | -0.17(-0.53%) |
Mar 15, 2007 | 31.12 | 31.30 | 31.10 | 31.15 | 1,159,062 | +0.07(+0.21%) |
Mar 14, 2007 | 31.02 | 31.19 | 30.60 | 31.08 | 3,201,577 | -0.06(-0.19%) |
Mar 13, 2007 | 31.72 | 31.60 | 31.06 | 31.14 | 1,034,628 | -0.58(-1.83%) |
Mar 12, 2007 | 31.69 | 31.81 | 31.64 | 31.72 | 492,920 | -0.04(-0.13%) |
Mar 09, 2007 | 31.89 | 31.94 | 31.59 | 31.76 | 1,513,937 | +0.07(+0.21%) |
Mar 08, 2007 | 31.50 | 31.91 | 31.48 | 31.70 | 1,005,958 | +0.25(+0.79%) |
Mar 07, 2007 | 31.30 | 31.60 | 31.30 | 31.45 | 1,570,673 | -0.03(-0.11%) |
Mar 06, 2007 | 31.22 | 31.55 | 31.08 | 31.48 | 1,579,467 | +0.53(+1.72%) |
Mar 05, 2007 | 30.98 | 31.34 | 30.91 | 30.95 | 3,621,138 | -0.42(-1.32%) |
Mar 02, 2007 | 31.48 | 31.65 | 31.34 | 31.36 | 2,311,621 | -0.23(-0.74%) |
Mar 01, 2007 | 31.75 | 31.77 | 31.00 | 31.60 | 3,204,605 | -0.14(-0.44%) |
Feb 28, 2007 | 32.62 | 32.62 | 31.45 | 31.74 | 6,551,560 | +0.07(+0.21%) |
Feb 27, 2007 | 32.44 | 32.45 | 31.28 | 31.67 | 4,253,671 | -1.12(-3.42%) |
Feb 26, 2007 | 33.08 | 33.11 | 32.69 | 32.79 | 1,089,835 | -0.29(-0.88%) |
Feb 23, 2007 | 33.20 | 33.22 | 32.96 | 33.08 | 959,099 | -0.07(-0.23%) |
Feb 22, 2007 | 33.27 | 33.31 | 33.02 | 33.16 | 1,407,450 | -0.07(-0.22%) |
Feb 21, 2007 | 33.21 | 33.31 | 33.18 | 33.23 | 2,489,419 | -0.11(-0.32%) |
Feb 20, 2007 | 33.06 | 33.38 | 33.00 | 33.34 | 1,052,937 | +0.22(+0.65%) |
Feb 16, 2007 | 32.99 | 33.12 | 32.93 | 33.12 | 1,001,140 | -0.04(-0.13%) |
Feb 15, 2007 | 33.05 | 33.16 | 32.93 | 33.16 | 1,707,154 | +0.11(+0.33%) |
Feb 14, 2007 | 32.92 | 33.10 | 32.86 | 33.06 | 1,194,399 | +0.17(+0.50%) |
Feb 13, 2007 | 32.67 | 32.89 | 32.63 | 32.89 | 1,128,790 | +0.29(+0.89%) |
Feb 12, 2007 | 32.79 | 32.82 | 32.53 | 32.60 | 1,047,724 | -0.16(-0.48%) |
Feb 09, 2007 | 33.10 | 33.20 | 32.60 | 32.76 | 1,357,821 | -0.31(-0.93%) |
Feb 08, 2007 | 33.08 | 33.09 | 32.95 | 33.06 | 1,159,424 | -0.07(-0.20%) |
Feb 07, 2007 | 33.01 | 33.17 | 32.94 | 33.13 | 1,111,842 | +0.16(+0.48%) |
Feb 06, 2007 | 32.86 | 32.97 | 32.79 | 32.97 | 1,654,995 | +0.12(+0.35%) |
Feb 05, 2007 | 32.92 | 32.92 | 32.76 | 32.86 | 921,275 | -0.11(-0.33%) |
Feb 02, 2007 | 32.91 | 32.99 | 32.86 | 32.97 | 732,033 | +0.09(+0.28%) |