Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.95 | 34.03 | 33.37 | 33.37 | 585,119 | -0.55(-1.61%) |
Apr 27, 2007 | 34.22 | 34.22 | 33.90 | 33.92 | 597,661 | -0.35(-1.03%) |
Apr 26, 2007 | 34.11 | 34.81 | 33.91 | 34.27 | 635,226 | +0.13(+0.38%) |
Apr 25, 2007 | 34.57 | 34.57 | 33.78 | 34.14 | 1,367,048 | -0.50(-1.45%) |
Apr 24, 2007 | 34.54 | 34.78 | 34.42 | 34.65 | 566,843 | +0.10(+0.30%) |
Apr 23, 2007 | 34.57 | 34.65 | 34.48 | 34.54 | 630,626 | -0.08(-0.23%) |
Apr 20, 2007 | 34.57 | 34.62 | 34.44 | 34.62 | 595,822 | +0.20(+0.57%) |
Apr 19, 2007 | 34.18 | 34.47 | 33.95 | 34.42 | 520,999 | +0.08(+0.23%) |
Apr 18, 2007 | 34.35 | 34.45 | 34.22 | 34.35 | 517,779 | -0.07(-0.21%) |
Apr 17, 2007 | 34.21 | 34.49 | 34.08 | 34.42 | 626,947 | +0.30(+0.88%) |
Apr 16, 2007 | 33.73 | 34.21 | 33.73 | 34.12 | 378,100 | +0.53(+1.57%) |
Apr 13, 2007 | 33.26 | 33.67 | 33.19 | 33.59 | 450,163 | +0.36(+1.08%) |
Apr 12, 2007 | 33.02 | 33.23 | 32.94 | 33.23 | 522,072 | +0.16(+0.47%) |
Apr 11, 2007 | 33.49 | 33.50 | 32.93 | 33.07 | 432,683 | -0.42(-1.27%) |
Apr 10, 2007 | 33.46 | 33.61 | 33.39 | 33.50 | 263,872 | +0.10(+0.29%) |
Apr 09, 2007 | 33.60 | 33.63 | 33.31 | 33.40 | 319,376 | -0.21(-0.62%) |
Apr 05, 2007 | 33.74 | 33.76 | 33.58 | 33.61 | 288,251 | -0.16(-0.48%) |
Apr 04, 2007 | 34.10 | 34.63 | 33.74 | 33.77 | 350,961 | -0.32(-0.94%) |
Apr 03, 2007 | 34.14 | 34.41 | 34.08 | 34.09 | 337,008 | +0.07(+0.19%) |
Apr 02, 2007 | 34.14 | 34.14 | 33.84 | 34.03 | 347,895 | -0.10(-0.31%) |
Mar 30, 2007 | 34.44 | 34.55 | 34.02 | 34.13 | 338,695 | -0.27(-0.78%) |
Mar 29, 2007 | 34.47 | 34.72 | 34.13 | 34.40 | 284,878 | +0.06(+0.17%) |
Mar 28, 2007 | 34.61 | 34.63 | 34.27 | 34.34 | 353,568 | -0.31(-0.90%) |
Mar 27, 2007 | 34.86 | 34.86 | 34.65 | 34.65 | 415,971 | -0.35(-0.99%) |
Mar 26, 2007 | 35.19 | 35.19 | 34.71 | 35.00 | 496,313 | -0.12(-0.35%) |
Mar 23, 2007 | 34.96 | 35.16 | 34.91 | 35.12 | 247,467 | +0.20(+0.56%) |
Mar 22, 2007 | 35.02 | 35.02 | 34.78 | 34.93 | 396,039 | -0.01(-0.02%) |
Mar 21, 2007 | 34.34 | 34.94 | 34.08 | 34.93 | 316,310 | +0.64(+1.86%) |
Mar 20, 2007 | 33.99 | 34.29 | 33.96 | 34.29 | 434,830 | +0.14(+0.40%) |
Mar 19, 2007 | 33.88 | 34.20 | 33.88 | 34.16 | 520,692 | +0.38(+1.12%) |
Mar 16, 2007 | 33.98 | 34.18 | 33.74 | 33.78 | 498,000 | -0.14(-0.40%) |
Mar 15, 2007 | 33.59 | 33.96 | 33.51 | 33.91 | 700,849 | +0.25(+0.76%) |
Mar 14, 2007 | 33.87 | 34.08 | 33.42 | 33.66 | 766,013 | -0.20(-0.58%) |
Mar 13, 2007 | 34.57 | 34.48 | 33.84 | 33.86 | 450,776 | -0.71(-2.06%) |
Mar 12, 2007 | 34.86 | 34.87 | 34.56 | 34.57 | 355,408 | -0.29(-0.84%) |
Mar 09, 2007 | 35.02 | 35.06 | 34.76 | 34.86 | 311,250 | -0.05(-0.13%) |
Mar 08, 2007 | 34.74 | 34.98 | 34.74 | 34.91 | 467,795 | +0.33(+0.94%) |
Mar 07, 2007 | 34.59 | 34.74 | 34.45 | 34.58 | 447,403 | -0.01(-0.04%) |
Mar 06, 2007 | 34.17 | 34.75 | 34.12 | 34.59 | 820,290 | +0.55(+1.63%) |
Mar 05, 2007 | 34.70 | 34.87 | 34.04 | 34.04 | 479,448 | -0.81(-2.32%) |
Mar 02, 2007 | 35.09 | 35.15 | 34.81 | 34.85 | 282,578 | -0.24(-0.69%) |
Mar 01, 2007 | 35.14 | 35.32 | 34.65 | 35.09 | 503,213 | -0.18(-0.52%) |
Feb 28, 2007 | 35.28 | 35.60 | 35.23 | 35.27 | 548,904 | -0.01(-0.04%) |
Feb 27, 2007 | 35.74 | 35.82 | 35.13 | 35.28 | 932,524 | -0.79(-2.19%) |
Feb 26, 2007 | 36.39 | 36.39 | 35.92 | 36.07 | 606,248 | -0.27(-0.74%) |
Feb 23, 2007 | 36.42 | 36.47 | 36.12 | 36.34 | 637,219 | -0.08(-0.23%) |
Feb 22, 2007 | 36.27 | 36.58 | 36.18 | 36.43 | 653,625 | +0.18(+0.50%) |
Feb 21, 2007 | 35.94 | 36.28 | 35.82 | 36.24 | 464,882 | +0.23(+0.63%) |
Feb 20, 2007 | 35.90 | 36.11 | 35.65 | 36.01 | 319,989 | +0.14(+0.40%) |
Feb 16, 2007 | 35.64 | 36.39 | 35.60 | 35.87 | 1,379,467 | +0.26(+0.73%) |
Feb 15, 2007 | 35.61 | 35.87 | 35.43 | 35.61 | 357,401 | -0.01(-0.02%) |
Feb 14, 2007 | 35.52 | 35.81 | 35.38 | 35.62 | 317,248 | +0.13(+0.37%) |
Feb 13, 2007 | 35.50 | 35.67 | 35.32 | 35.49 | 277,500 | +0.12(+0.33%) |
Feb 12, 2007 | 35.39 | 35.50 | 35.27 | 35.37 | 173,410 | +0.04(+0.11%) |
Feb 09, 2007 | 35.55 | 35.63 | 35.26 | 35.33 | 268,165 | -0.22(-0.62%) |
Feb 08, 2007 | 35.55 | 35.62 | 35.39 | 35.55 | 267,705 | +0.01(+0.04%) |
Feb 07, 2007 | 35.39 | 35.58 | 35.38 | 35.54 | 213,735 | +0.25(+0.72%) |
Feb 06, 2007 | 35.30 | 35.46 | 35.07 | 35.28 | 357,094 | +0.10(+0.28%) |
Feb 05, 2007 | 35.25 | 35.30 | 35.02 | 35.19 | 497,540 | -0.07(-0.19%) |
Feb 02, 2007 | 35.09 | 35.30 | 35.04 | 35.25 | 632,160 | +0.27(+0.78%) |