Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.26 | 30.27 | 29.56 | 29.71 | 12,755,436 | -0.53(-1.74%) |
Apr 27, 2007 | 29.80 | 30.24 | 29.64 | 30.24 | 13,369,997 | -0.05(-0.15%) |
Apr 26, 2007 | 30.67 | 30.67 | 30.16 | 30.28 | 11,062,912 | -0.36(-1.16%) |
Apr 25, 2007 | 30.47 | 30.81 | 30.26 | 30.64 | 11,886,062 | +0.53(+1.75%) |
Apr 24, 2007 | 30.18 | 30.28 | 29.76 | 30.11 | 10,882,554 | -0.05(-0.15%) |
Apr 23, 2007 | 30.36 | 30.84 | 30.12 | 30.16 | 8,777,664 | -0.38(-1.26%) |
Apr 20, 2007 | 30.62 | 30.64 | 30.25 | 30.54 | 7,568,614 | +0.57(+1.90%) |
Apr 19, 2007 | 29.61 | 30.06 | 29.45 | 29.97 | 11,384,014 | -0.03(-0.11%) |
Apr 18, 2007 | 29.93 | 30.29 | 29.77 | 30.01 | 11,245,861 | -0.10(-0.32%) |
Apr 17, 2007 | 30.38 | 30.40 | 29.92 | 30.10 | 12,245,349 | -0.15(-0.50%) |
Apr 16, 2007 | 29.97 | 30.27 | 29.91 | 30.25 | 9,694,929 | +0.41(+1.36%) |
Apr 13, 2007 | 29.53 | 29.85 | 29.17 | 29.85 | 8,507,855 | +0.67(+2.31%) |
Apr 12, 2007 | 28.76 | 29.27 | 28.51 | 29.17 | 11,688,743 | +0.27(+0.94%) |
Apr 11, 2007 | 29.40 | 29.42 | 28.74 | 28.90 | 14,722,752 | -0.34(-1.18%) |
Apr 10, 2007 | 29.03 | 29.33 | 29.00 | 29.25 | 8,430,716 | +0.14(+0.47%) |
Apr 09, 2007 | 29.38 | 29.55 | 29.11 | 29.11 | 10,551,796 | +0.14(+0.49%) |
Apr 05, 2007 | 28.77 | 28.99 | 28.66 | 28.97 | 4,464,415 | +0.19(+0.67%) |
Apr 04, 2007 | 28.52 | 28.93 | 28.40 | 28.78 | 11,626,036 | +0.14(+0.49%) |
Apr 03, 2007 | 28.34 | 28.64 | 28.21 | 28.64 | 8,741,494 | +0.61(+2.18%) |
Apr 02, 2007 | 28.16 | 28.16 | 27.61 | 28.03 | 12,480,997 | +0.20(+0.73%) |
Mar 30, 2007 | 27.95 | 28.06 | 27.30 | 27.82 | 12,220,224 | -0.06(-0.20%) |
Mar 29, 2007 | 27.46 | 27.96 | 27.25 | 27.88 | 12,527,090 | +0.90(+3.35%) |
Mar 28, 2007 | 27.19 | 27.19 | 26.68 | 26.98 | 11,835,467 | -0.45(-1.63%) |
Mar 27, 2007 | 27.57 | 27.61 | 27.34 | 27.42 | 7,456,518 | -0.41(-1.46%) |
Mar 26, 2007 | 27.77 | 27.85 | 27.24 | 27.83 | 8,835,339 | +0.16(+0.57%) |
Mar 23, 2007 | 27.54 | 27.81 | 27.36 | 27.67 | 7,862,868 | +0.14(+0.49%) |
Mar 22, 2007 | 27.78 | 27.84 | 27.47 | 27.54 | 7,823,031 | -0.18(-0.63%) |
Mar 21, 2007 | 26.85 | 27.71 | 26.70 | 27.71 | 15,904,429 | +1.01(+3.77%) |
Mar 20, 2007 | 26.39 | 26.71 | 26.27 | 26.70 | 10,932,183 | +0.51(+1.96%) |
Mar 19, 2007 | 25.99 | 26.38 | 25.95 | 26.19 | 10,025,652 | +0.55(+2.14%) |
Mar 16, 2007 | 26.11 | 26.21 | 25.46 | 25.64 | 8,499,672 | -0.30(-1.15%) |
Mar 15, 2007 | 25.75 | 26.20 | 25.75 | 25.94 | 9,495,086 | +0.03(+0.13%) |
Mar 14, 2007 | 25.44 | 25.98 | 24.93 | 25.91 | 23,031,090 | +0.46(+1.82%) |
Mar 13, 2007 | 26.47 | 26.38 | 25.35 | 25.44 | 13,845,224 | -1.02(-3.87%) |
Mar 12, 2007 | 26.25 | 26.67 | 26.19 | 26.47 | 20,026,096 | +0.10(+0.39%) |
Mar 09, 2007 | 26.35 | 26.41 | 25.98 | 26.37 | 11,975,749 | +0.45(+1.72%) |
Mar 08, 2007 | 26.04 | 26.18 | 25.70 | 25.92 | 11,704,031 | +0.50(+1.98%) |
Mar 07, 2007 | 25.52 | 25.90 | 25.24 | 25.42 | 13,522,913 | -0.27(-1.03%) |
Mar 06, 2007 | 24.88 | 25.68 | 24.88 | 25.68 | 20,671,602 | +1.54(+6.39%) |
Mar 05, 2007 | 23.99 | 24.75 | 22.50 | 24.14 | 22,566,910 | -0.64(-2.60%) |
Mar 02, 2007 | 25.42 | 25.66 | 24.75 | 24.78 | 19,482,836 | -0.90(-3.50%) |
Mar 01, 2007 | 24.74 | 25.91 | 24.46 | 25.68 | 21,884,492 | -0.22(-0.85%) |
Feb 28, 2007 | 25.82 | 26.03 | 25.46 | 25.90 | 18,275,498 | +0.46(+1.80%) |
Feb 27, 2007 | 26.46 | 26.61 | 24.53 | 25.44 | 34,887,960 | -2.35(-8.47%) |
Feb 26, 2007 | 27.98 | 27.98 | 27.50 | 27.80 | 8,008,683 | +0.09(+0.32%) |
Feb 23, 2007 | 27.90 | 28.01 | 27.42 | 27.71 | 10,951,146 | -0.16(-0.59%) |
Feb 22, 2007 | 28.12 | 28.25 | 27.76 | 27.87 | 13,930,489 | +0.11(+0.41%) |
Feb 21, 2007 | 27.59 | 27.85 | 27.30 | 27.76 | 9,765,035 | +0.11(+0.41%) |
Feb 20, 2007 | 27.47 | 27.68 | 27.25 | 27.65 | 5,510,068 | -0.06(-0.20%) |
Feb 16, 2007 | 27.40 | 27.70 | 27.33 | 27.70 | 4,154,487 | +0.05(+0.16%) |
Feb 15, 2007 | 27.65 | 27.79 | 27.51 | 27.66 | 6,760,395 | +0.20(+0.74%) |
Feb 14, 2007 | 27.25 | 27.76 | 27.14 | 27.46 | 13,505,147 | +0.22(+0.81%) |
Feb 13, 2007 | 26.56 | 27.24 | 26.51 | 27.24 | 8,588,238 | +0.83(+3.12%) |
Feb 12, 2007 | 26.55 | 26.68 | 26.17 | 26.41 | 9,163,820 | -0.35(-1.31%) |
Feb 09, 2007 | 26.93 | 27.15 | 26.46 | 26.76 | 9,854,723 | -0.41(-1.52%) |
Feb 08, 2007 | 26.74 | 27.17 | 26.60 | 27.17 | 10,097,429 | +0.11(+0.40%) |
Feb 07, 2007 | 27.31 | 27.39 | 26.85 | 27.07 | 11,616,996 | -0.45(-1.62%) |
Feb 06, 2007 | 27.59 | 27.66 | 27.27 | 27.51 | 9,510,830 | +0.07(+0.25%) |
Feb 05, 2007 | 27.33 | 27.51 | 27.16 | 27.44 | 8,112,438 | +0.29(+1.06%) |
Feb 02, 2007 | 27.20 | 27.22 | 26.86 | 27.16 | 11,044,196 | +0.03(+0.10%) |