Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.03 | 32.03 | 31.38 | 31.38 | 553,603 | -0.66(-2.07%) |
Apr 27, 2007 | 31.99 | 32.11 | 31.91 | 32.05 | 469,467 | -0.12(-0.36%) |
Apr 26, 2007 | 32.02 | 32.23 | 31.89 | 32.16 | 127,946 | +0.11(+0.34%) |
Apr 25, 2007 | 32.05 | 32.17 | 31.84 | 32.05 | 112,117 | +0.20(+0.62%) |
Apr 24, 2007 | 31.90 | 31.92 | 31.65 | 31.86 | 88,616 | -0.04(-0.11%) |
Apr 23, 2007 | 31.89 | 32.03 | 31.81 | 31.89 | 145,370 | -0.05(-0.15%) |
Apr 20, 2007 | 31.75 | 31.96 | 31.75 | 31.94 | 115,251 | +0.39(+1.22%) |
Apr 19, 2007 | 31.38 | 31.69 | 31.38 | 31.56 | 156,074 | -0.13(-0.41%) |
Apr 18, 2007 | 31.74 | 31.80 | 31.61 | 31.68 | 150,100 | -0.14(-0.44%) |
Apr 17, 2007 | 31.91 | 31.92 | 31.70 | 31.82 | 256,888 | -0.10(-0.30%) |
Apr 16, 2007 | 31.64 | 32.04 | 31.62 | 31.92 | 208,845 | +0.45(+1.43%) |
Apr 13, 2007 | 31.31 | 31.47 | 31.15 | 31.47 | 119,731 | +0.20(+0.66%) |
Apr 12, 2007 | 31.00 | 31.29 | 30.89 | 31.27 | 233,987 | +0.18(+0.59%) |
Apr 11, 2007 | 31.38 | 31.38 | 30.93 | 31.08 | 167,524 | -0.25(-0.78%) |
Apr 10, 2007 | 31.21 | 31.38 | 31.21 | 31.33 | 99,817 | +0.10(+0.32%) |
Apr 09, 2007 | 31.21 | 31.29 | 31.13 | 31.23 | 115,500 | +0.00(+0.00%) |
Apr 05, 2007 | 31.13 | 31.29 | 31.13 | 31.23 | 81,148 | +0.04(+0.12%) |
Apr 04, 2007 | 31.18 | 31.26 | 31.12 | 31.19 | 103,302 | -0.03(-0.09%) |
Apr 03, 2007 | 31.09 | 31.29 | 31.01 | 31.22 | 287,007 | +0.25(+0.82%) |
Apr 02, 2007 | 30.89 | 30.97 | 30.74 | 30.97 | 440,841 | +0.15(+0.48%) |
Mar 30, 2007 | 30.80 | 31.03 | 30.65 | 30.82 | 139,645 | -0.02(-0.05%) |
Mar 29, 2007 | 30.87 | 30.95 | 30.55 | 30.83 | 179,722 | +0.15(+0.50%) |
Mar 28, 2007 | 30.74 | 30.85 | 30.53 | 30.68 | 115,500 | -0.20(-0.64%) |
Mar 27, 2007 | 30.93 | 30.93 | 30.73 | 30.88 | 195,404 | -0.15(-0.49%) |
Mar 26, 2007 | 31.07 | 31.25 | 30.86 | 31.03 | 107,285 | -0.19(-0.61%) |
Mar 23, 2007 | 31.15 | 31.29 | 31.14 | 31.22 | 110,023 | +0.05(+0.15%) |
Mar 22, 2007 | 31.29 | 31.29 | 31.04 | 31.17 | 152,589 | -0.02(-0.08%) |
Mar 21, 2007 | 30.72 | 31.26 | 30.62 | 31.19 | 224,528 | +0.53(+1.72%) |
Mar 20, 2007 | 30.35 | 30.67 | 30.31 | 30.67 | 133,920 | +0.26(+0.86%) |
Mar 19, 2007 | 30.35 | 30.54 | 30.29 | 30.41 | 157,319 | +0.28(+0.92%) |
Mar 16, 2007 | 30.24 | 30.34 | 30.01 | 30.13 | 90,109 | -0.14(-0.45%) |
Mar 15, 2007 | 30.01 | 30.29 | 30.01 | 30.27 | 195,653 | +0.32(+1.06%) |
Mar 14, 2007 | 29.66 | 30.05 | 29.43 | 29.95 | 207,103 | +0.24(+0.80%) |
Mar 13, 2007 | 30.43 | 30.34 | 29.64 | 29.71 | 242,699 | -0.71(-2.35%) |
Mar 12, 2007 | 30.30 | 30.50 | 30.23 | 30.43 | 91,852 | +0.06(+0.19%) |
Mar 09, 2007 | 30.42 | 30.45 | 30.13 | 30.37 | 195,404 | +0.12(+0.39%) |
Mar 08, 2007 | 30.08 | 30.41 | 30.08 | 30.25 | 287,007 | +0.30(+1.00%) |
Mar 07, 2007 | 29.98 | 30.20 | 29.86 | 29.96 | 414,455 | -0.02(-0.07%) |
Mar 06, 2007 | 29.61 | 30.13 | 29.61 | 29.98 | 202,622 | +0.70(+2.39%) |
Mar 05, 2007 | 29.59 | 30.01 | 29.23 | 29.28 | 524,728 | -0.65(-2.17%) |
Mar 02, 2007 | 30.47 | 30.47 | 29.93 | 29.93 | 587,706 | -0.55(-1.81%) |
Mar 01, 2007 | 29.98 | 30.72 | 29.83 | 30.48 | 740,327 | -0.15(-0.49%) |
Feb 28, 2007 | 30.54 | 30.85 | 30.31 | 30.63 | 355,710 | +0.30(+0.98%) |
Feb 27, 2007 | 31.17 | 31.30 | 30.33 | 30.33 | 347,993 | -1.38(-4.35%) |
Feb 26, 2007 | 31.89 | 31.91 | 31.48 | 31.71 | 406,965 | -0.05(-0.16%) |
Feb 23, 2007 | 31.78 | 31.87 | 31.66 | 31.76 | 331,066 | -0.16(-0.52%) |
Feb 22, 2007 | 31.87 | 31.95 | 31.67 | 31.93 | 156,323 | +0.06(+0.20%) |
Feb 21, 2007 | 31.72 | 31.87 | 31.66 | 31.86 | 216,811 | +0.06(+0.18%) |
Feb 20, 2007 | 31.44 | 31.87 | 31.30 | 31.80 | 243,446 | +0.28(+0.88%) |
Feb 16, 2007 | 31.40 | 31.54 | 31.26 | 31.53 | 133,173 | +0.12(+0.37%) |
Feb 15, 2007 | 31.38 | 31.54 | 31.29 | 31.41 | 786,097 | +0.03(+0.09%) |
Feb 14, 2007 | 31.38 | 31.58 | 31.29 | 31.38 | 354,142 | +0.05(+0.17%) |
Feb 13, 2007 | 31.11 | 31.33 | 31.10 | 31.33 | 146,147 | +0.29(+0.94%) |
Feb 12, 2007 | 31.12 | 31.12 | 30.91 | 31.04 | 142,976 | -0.07(-0.23%) |
Feb 09, 2007 | 31.47 | 31.51 | 30.98 | 31.11 | 219,549 | -0.35(-1.10%) |
Feb 08, 2007 | 31.49 | 31.50 | 31.32 | 31.46 | 157,070 | -0.07(-0.23%) |
Feb 07, 2007 | 31.27 | 31.53 | 31.27 | 31.53 | 133,920 | +0.23(+0.74%) |
Feb 06, 2007 | 31.13 | 31.31 | 31.07 | 31.29 | 290,990 | +0.18(+0.58%) |
Feb 05, 2007 | 31.26 | 31.29 | 31.07 | 31.11 | 190,674 | -0.17(-0.54%) |
Feb 02, 2007 | 31.32 | 31.34 | 31.15 | 31.28 | 155,825 | +0.08(+0.27%) |