Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.00 | 34.16 | 33.70 | 33.76 | 874,333 | -0.27(-0.80%) |
Apr 27, 2007 | 34.14 | 34.14 | 33.87 | 34.03 | 699,255 | -0.16(-0.47%) |
Apr 26, 2007 | 34.62 | 34.64 | 34.05 | 34.19 | 1,062,027 | -0.37(-1.08%) |
Apr 25, 2007 | 34.45 | 34.67 | 34.10 | 34.56 | 1,555,820 | +0.15(+0.44%) |
Apr 24, 2007 | 33.49 | 34.75 | 33.49 | 34.41 | 2,261,982 | +0.96(+2.86%) |
Apr 23, 2007 | 33.93 | 34.11 | 33.11 | 33.45 | 1,066,743 | +0.01(+0.03%) |
Apr 20, 2007 | 33.21 | 33.50 | 33.10 | 33.44 | 1,675,946 | +0.64(+1.94%) |
Apr 19, 2007 | 32.46 | 33.15 | 32.38 | 32.81 | 1,390,182 | +0.25(+0.76%) |
Apr 18, 2007 | 32.46 | 32.66 | 32.23 | 32.56 | 1,027,525 | +0.14(+0.42%) |
Apr 17, 2007 | 32.14 | 32.55 | 31.97 | 32.43 | 1,079,747 | +0.19(+0.58%) |
Apr 16, 2007 | 31.96 | 32.32 | 31.96 | 32.24 | 825,995 | +0.33(+1.04%) |
Apr 13, 2007 | 31.91 | 32.02 | 31.76 | 31.91 | 1,211,404 | +0.01(+0.03%) |
Apr 12, 2007 | 31.66 | 32.02 | 31.59 | 31.90 | 1,386,955 | +0.31(+0.99%) |
Apr 11, 2007 | 31.64 | 31.66 | 31.54 | 31.59 | 1,082,011 | -0.09(-0.29%) |
Apr 10, 2007 | 31.68 | 31.82 | 31.64 | 31.68 | 687,700 | +0.06(+0.19%) |
Apr 09, 2007 | 31.57 | 31.64 | 31.48 | 31.62 | 402,151 | +0.12(+0.38%) |
Apr 05, 2007 | 31.36 | 31.53 | 31.35 | 31.50 | 393,426 | +0.08(+0.24%) |
Apr 04, 2007 | 31.73 | 31.82 | 31.37 | 31.43 | 624,245 | -0.35(-1.09%) |
Apr 03, 2007 | 31.49 | 31.81 | 31.43 | 31.77 | 817,742 | +0.29(+0.92%) |
Apr 02, 2007 | 30.96 | 31.59 | 30.96 | 31.48 | 917,130 | +0.57(+1.84%) |
Mar 30, 2007 | 31.02 | 31.25 | 30.65 | 30.92 | 1,055,078 | -0.08(-0.27%) |
Mar 29, 2007 | 31.27 | 31.30 | 30.82 | 31.00 | 728,847 | -0.10(-0.33%) |
Mar 28, 2007 | 31.68 | 31.68 | 31.01 | 31.10 | 1,091,973 | -0.62(-1.95%) |
Mar 27, 2007 | 31.74 | 31.76 | 31.57 | 31.72 | 860,185 | -0.21(-0.66%) |
Mar 26, 2007 | 31.98 | 32.15 | 31.76 | 31.93 | 965,286 | -0.09(-0.29%) |
Mar 23, 2007 | 31.91 | 32.18 | 31.85 | 32.03 | 987,987 | +0.01(+0.03%) |
Mar 22, 2007 | 31.49 | 32.08 | 31.46 | 32.02 | 1,166,839 | +0.44(+1.40%) |
Mar 21, 2007 | 31.48 | 31.71 | 31.29 | 31.58 | 1,072,049 | +0.18(+0.57%) |
Mar 20, 2007 | 31.46 | 31.57 | 31.33 | 31.40 | 679,935 | +0.00(+0.00%) |
Mar 19, 2007 | 31.47 | 31.59 | 31.28 | 31.40 | 818,643 | +0.04(+0.14%) |
Mar 16, 2007 | 31.44 | 31.59 | 31.20 | 31.36 | 1,116,603 | +0.02(+0.05%) |
Mar 15, 2007 | 31.32 | 31.59 | 31.29 | 31.34 | 643,955 | +0.06(+0.19%) |
Mar 14, 2007 | 31.38 | 31.45 | 30.76 | 31.28 | 1,469,130 | +0.00(+0.00%) |
Mar 13, 2007 | 31.61 | 31.59 | 31.14 | 31.28 | 1,145,028 | -0.33(-1.05%) |
Mar 12, 2007 | 31.56 | 31.76 | 31.44 | 31.61 | 1,016,401 | +0.01(+0.03%) |
Mar 09, 2007 | 31.89 | 31.99 | 31.42 | 31.60 | 690,765 | -0.20(-0.61%) |
Mar 08, 2007 | 31.72 | 31.88 | 31.56 | 31.80 | 756,199 | +0.27(+0.86%) |
Mar 07, 2007 | 31.48 | 31.68 | 31.30 | 31.53 | 602,695 | -0.08(-0.27%) |
Mar 06, 2007 | 31.32 | 31.71 | 31.21 | 31.61 | 1,762,697 | +0.64(+2.05%) |
Mar 05, 2007 | 31.83 | 31.93 | 30.46 | 30.98 | 1,408,530 | -1.03(-3.21%) |
Mar 02, 2007 | 32.60 | 32.77 | 31.96 | 32.00 | 1,082,777 | -0.75(-2.30%) |
Mar 01, 2007 | 32.64 | 32.81 | 32.23 | 32.76 | 1,769,782 | -0.05(-0.15%) |
Feb 28, 2007 | 32.13 | 33.01 | 31.96 | 32.81 | 2,408,308 | +0.87(+2.71%) |
Feb 27, 2007 | 32.82 | 32.82 | 31.77 | 31.94 | 1,864,207 | -1.01(-3.06%) |
Feb 26, 2007 | 33.46 | 33.49 | 32.94 | 32.95 | 1,144,590 | -0.58(-1.72%) |
Feb 23, 2007 | 33.93 | 33.93 | 33.30 | 33.53 | 1,059,198 | -0.44(-1.30%) |
Feb 22, 2007 | 33.95 | 34.18 | 33.84 | 33.97 | 653,628 | +0.00(+0.00%) |
Feb 21, 2007 | 34.14 | 34.14 | 33.72 | 33.97 | 744,763 | -0.23(-0.67%) |
Feb 20, 2007 | 33.70 | 34.33 | 33.56 | 34.20 | 1,284,148 | +0.50(+1.49%) |
Feb 16, 2007 | 33.55 | 33.82 | 33.35 | 33.70 | 1,506,386 | +0.08(+0.25%) |
Feb 15, 2007 | 34.55 | 35.00 | 32.99 | 33.61 | 5,366,257 | -1.93(-5.44%) |
Feb 14, 2007 | 35.36 | 35.62 | 35.36 | 35.55 | 321,914 | +0.19(+0.53%) |
Feb 13, 2007 | 35.33 | 35.49 | 35.30 | 35.36 | 389,188 | +0.06(+0.17%) |
Feb 12, 2007 | 35.34 | 35.45 | 35.23 | 35.30 | 457,593 | +0.02(+0.05%) |
Feb 09, 2007 | 35.26 | 35.47 | 35.17 | 35.28 | 673,670 | +0.00(+0.00%) |
Feb 08, 2007 | 34.96 | 35.39 | 34.95 | 35.28 | 703,498 | +0.32(+0.92%) |
Feb 07, 2007 | 34.71 | 35.01 | 34.71 | 34.96 | 483,736 | +0.26(+0.76%) |
Feb 06, 2007 | 34.57 | 34.74 | 34.40 | 34.70 | 423,844 | +0.14(+0.39%) |
Feb 05, 2007 | 34.78 | 34.86 | 34.44 | 34.56 | 490,928 | -0.25(-0.73%) |
Feb 02, 2007 | 34.31 | 34.92 | 34.31 | 34.82 | 863,958 | +0.51(+1.48%) |