Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.19 | 33.55 | 32.50 | 32.54 | 484,592 | -0.51(-1.54%) |
Apr 27, 2007 | 33.73 | 33.73 | 32.86 | 33.05 | 988,675 | -0.17(-0.52%) |
Apr 26, 2007 | 33.56 | 33.93 | 30.97 | 33.22 | 1,851,365 | -2.53(-7.07%) |
Apr 25, 2007 | 35.37 | 35.82 | 35.11 | 35.75 | 354,013 | +0.52(+1.49%) |
Apr 24, 2007 | 35.23 | 35.49 | 34.88 | 35.23 | 383,943 | +0.09(+0.25%) |
Apr 23, 2007 | 34.95 | 35.17 | 34.89 | 35.14 | 155,359 | +0.06(+0.18%) |
Apr 20, 2007 | 34.92 | 35.08 | 34.67 | 35.08 | 400,509 | +0.42(+1.20%) |
Apr 19, 2007 | 34.82 | 34.87 | 34.39 | 34.66 | 308,769 | -0.36(-1.03%) |
Apr 18, 2007 | 35.37 | 35.37 | 34.95 | 35.02 | 311,414 | -0.19(-0.55%) |
Apr 17, 2007 | 35.13 | 35.27 | 34.87 | 35.21 | 292,203 | +0.21(+0.60%) |
Apr 16, 2007 | 34.62 | 35.00 | 34.47 | 35.00 | 275,915 | +0.52(+1.50%) |
Apr 13, 2007 | 35.21 | 35.26 | 33.99 | 34.49 | 598,745 | -0.78(-2.22%) |
Apr 12, 2007 | 34.82 | 35.31 | 33.00 | 35.27 | 217,586 | +0.31(+0.88%) |
Apr 11, 2007 | 34.96 | 35.21 | 34.68 | 34.96 | 299,581 | +0.06(+0.16%) |
Apr 10, 2007 | 34.37 | 35.18 | 34.37 | 34.90 | 430,439 | +0.18(+0.52%) |
Apr 09, 2007 | 34.47 | 34.89 | 34.47 | 34.72 | 311,832 | +0.44(+1.28%) |
Apr 05, 2007 | 34.48 | 34.62 | 34.22 | 34.29 | 357,911 | -0.34(-0.98%) |
Apr 04, 2007 | 34.54 | 34.81 | 34.22 | 34.62 | 495,312 | +0.14(+0.42%) |
Apr 03, 2007 | 34.31 | 34.70 | 34.19 | 34.48 | 534,152 | +0.34(+1.01%) |
Apr 02, 2007 | 34.26 | 34.29 | 33.75 | 34.14 | 352,203 | -0.15(-0.44%) |
Mar 30, 2007 | 34.22 | 34.44 | 33.91 | 34.29 | 355,544 | +0.11(+0.32%) |
Mar 29, 2007 | 34.05 | 34.24 | 33.63 | 34.18 | 421,948 | +0.31(+0.91%) |
Mar 28, 2007 | 34.26 | 34.36 | 33.81 | 33.87 | 424,871 | -0.55(-1.61%) |
Mar 27, 2007 | 34.33 | 34.49 | 34.11 | 34.42 | 551,831 | +0.07(+0.21%) |
Mar 26, 2007 | 34.44 | 34.49 | 34.00 | 34.35 | 490,439 | -0.14(-0.42%) |
Mar 23, 2007 | 34.64 | 34.80 | 34.36 | 34.49 | 542,226 | -0.20(-0.58%) |
Mar 22, 2007 | 34.52 | 34.84 | 34.37 | 34.70 | 447,562 | +0.21(+0.60%) |
Mar 21, 2007 | 33.72 | 34.60 | 33.52 | 34.49 | 573,966 | +0.76(+2.26%) |
Mar 20, 2007 | 33.35 | 33.76 | 33.35 | 33.73 | 218,282 | +0.32(+0.97%) |
Mar 19, 2007 | 33.36 | 33.47 | 33.22 | 33.40 | 290,811 | +0.22(+0.67%) |
Mar 16, 2007 | 33.56 | 33.72 | 33.14 | 33.18 | 341,066 | -0.30(-0.90%) |
Mar 15, 2007 | 32.86 | 33.76 | 32.86 | 33.48 | 508,398 | +0.62(+1.90%) |
Mar 14, 2007 | 32.96 | 33.04 | 32.34 | 32.86 | 375,590 | -0.03(-0.09%) |
Mar 13, 2007 | 33.80 | 33.84 | 32.79 | 32.89 | 433,502 | -0.91(-2.70%) |
Mar 12, 2007 | 33.14 | 33.83 | 33.09 | 33.80 | 681,019 | +1.29(+3.98%) |
Mar 09, 2007 | 32.41 | 32.64 | 32.24 | 32.50 | 308,491 | +0.27(+0.82%) |
Mar 08, 2007 | 32.66 | 32.85 | 32.17 | 32.24 | 520,370 | -0.24(-0.75%) |
Mar 07, 2007 | 32.36 | 32.89 | 32.25 | 32.48 | 809,371 | +0.04(+0.11%) |
Mar 06, 2007 | 31.74 | 32.58 | 31.61 | 32.45 | 845,845 | +0.95(+3.01%) |
Mar 05, 2007 | 31.39 | 31.84 | 31.21 | 31.50 | 742,829 | -0.22(-0.70%) |
Mar 02, 2007 | 31.74 | 32.12 | 31.53 | 31.72 | 566,309 | -0.02(-0.07%) |
Mar 01, 2007 | 31.61 | 32.12 | 31.10 | 31.74 | 857,119 | -0.34(-1.07%) |
Feb 28, 2007 | 32.40 | 32.45 | 31.56 | 32.09 | 945,520 | -0.41(-1.26%) |
Feb 27, 2007 | 33.40 | 33.40 | 32.07 | 32.50 | 603,339 | -1.26(-3.74%) |
Feb 26, 2007 | 34.11 | 34.19 | 33.65 | 33.76 | 292,133 | -0.22(-0.66%) |
Feb 23, 2007 | 34.00 | 34.16 | 33.80 | 33.98 | 208,816 | -0.06(-0.19%) |
Feb 22, 2007 | 33.96 | 34.14 | 33.87 | 34.05 | 269,929 | +0.02(+0.06%) |
Feb 21, 2007 | 34.14 | 34.26 | 33.87 | 34.03 | 354,848 | -0.32(-0.92%) |
Feb 20, 2007 | 33.87 | 34.37 | 33.87 | 34.34 | 321,855 | +0.54(+1.59%) |
Feb 16, 2007 | 33.58 | 34.05 | 33.49 | 33.80 | 978,513 | +0.19(+0.56%) |
Feb 15, 2007 | 33.65 | 33.76 | 33.26 | 33.62 | 979,209 | -0.14(-0.43%) |
Feb 14, 2007 | 33.75 | 33.91 | 33.60 | 33.76 | 721,206 | +0.03(+0.09%) |
Feb 13, 2007 | 33.75 | 33.80 | 33.58 | 33.73 | 443,933 | +0.08(+0.23%) |
Feb 12, 2007 | 33.45 | 33.81 | 33.45 | 33.65 | 403,154 | -0.01(-0.04%) |
Feb 09, 2007 | 33.78 | 33.84 | 33.63 | 33.67 | 518,281 | -0.17(-0.49%) |
Feb 08, 2007 | 33.45 | 34.08 | 33.25 | 33.83 | 789,882 | +0.37(+1.12%) |
Feb 07, 2007 | 33.26 | 33.48 | 33.14 | 33.46 | 458,142 | +0.24(+0.71%) |
Feb 06, 2007 | 32.79 | 33.41 | 32.76 | 33.22 | 906,123 | +0.50(+1.54%) |
Feb 05, 2007 | 32.96 | 33.12 | 32.66 | 32.72 | 300,834 | -0.20(-0.61%) |
Feb 02, 2007 | 32.68 | 33.06 | 32.63 | 32.92 | 593,038 | +0.44(+1.35%) |