Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.19 | 32.19 | 31.54 | 31.54 | 550,931 | -0.67(-2.07%) |
Apr 27, 2007 | 32.15 | 32.27 | 32.06 | 32.20 | 467,202 | -0.12(-0.36%) |
Apr 26, 2007 | 32.18 | 32.39 | 32.05 | 32.32 | 127,328 | +0.11(+0.34%) |
Apr 25, 2007 | 32.21 | 32.32 | 31.99 | 32.21 | 111,576 | +0.20(+0.62%) |
Apr 24, 2007 | 32.05 | 32.08 | 31.81 | 32.01 | 88,188 | -0.04(-0.11%) |
Apr 23, 2007 | 32.04 | 32.19 | 31.96 | 32.05 | 144,669 | -0.05(-0.15%) |
Apr 20, 2007 | 31.91 | 32.11 | 31.91 | 32.10 | 114,694 | +0.39(+1.22%) |
Apr 19, 2007 | 31.53 | 31.85 | 31.53 | 31.71 | 155,321 | -0.13(-0.41%) |
Apr 18, 2007 | 31.89 | 31.96 | 31.76 | 31.84 | 149,375 | -0.14(-0.44%) |
Apr 17, 2007 | 32.06 | 32.07 | 31.86 | 31.98 | 255,648 | -0.10(-0.30%) |
Apr 16, 2007 | 31.79 | 32.19 | 31.78 | 32.08 | 207,838 | +0.45(+1.43%) |
Apr 13, 2007 | 31.46 | 31.62 | 31.30 | 31.62 | 119,153 | +0.21(+0.66%) |
Apr 12, 2007 | 31.15 | 31.44 | 31.04 | 31.42 | 232,857 | +0.19(+0.59%) |
Apr 11, 2007 | 31.53 | 31.53 | 31.08 | 31.23 | 166,716 | -0.25(-0.78%) |
Apr 10, 2007 | 31.37 | 31.54 | 31.37 | 31.48 | 99,336 | +0.10(+0.32%) |
Apr 09, 2007 | 31.36 | 31.44 | 31.28 | 31.38 | 114,942 | +0.00(+0.00%) |
Apr 05, 2007 | 31.29 | 31.45 | 31.29 | 31.38 | 80,757 | +0.04(+0.12%) |
Apr 04, 2007 | 31.33 | 31.41 | 31.27 | 31.34 | 102,804 | -0.03(-0.09%) |
Apr 03, 2007 | 31.24 | 31.44 | 31.16 | 31.37 | 285,622 | +0.25(+0.82%) |
Apr 02, 2007 | 31.03 | 31.12 | 30.89 | 31.12 | 438,714 | +0.15(+0.48%) |
Mar 30, 2007 | 30.95 | 31.18 | 30.80 | 30.97 | 138,971 | -0.02(-0.05%) |
Mar 29, 2007 | 31.02 | 31.10 | 30.70 | 30.98 | 178,854 | +0.15(+0.50%) |
Mar 28, 2007 | 30.89 | 31.00 | 30.68 | 30.83 | 114,942 | -0.20(-0.64%) |
Mar 27, 2007 | 31.08 | 31.08 | 30.88 | 31.03 | 194,461 | -0.15(-0.49%) |
Mar 26, 2007 | 31.22 | 31.40 | 31.01 | 31.18 | 106,767 | -0.19(-0.60%) |
Mar 23, 2007 | 31.30 | 31.44 | 31.29 | 31.37 | 109,492 | +0.05(+0.15%) |
Mar 22, 2007 | 31.45 | 31.45 | 31.19 | 31.32 | 151,853 | -0.02(-0.08%) |
Mar 21, 2007 | 30.87 | 31.41 | 30.77 | 31.35 | 223,444 | +0.53(+1.72%) |
Mar 20, 2007 | 30.49 | 30.82 | 30.46 | 30.82 | 133,273 | +0.26(+0.86%) |
Mar 19, 2007 | 30.50 | 30.69 | 30.44 | 30.55 | 156,559 | +0.28(+0.92%) |
Mar 16, 2007 | 30.39 | 30.49 | 30.16 | 30.28 | 89,675 | -0.14(-0.45%) |
Mar 15, 2007 | 30.15 | 30.44 | 30.15 | 30.41 | 194,708 | +0.32(+1.06%) |
Mar 14, 2007 | 29.81 | 30.19 | 29.58 | 30.09 | 206,104 | +0.24(+0.80%) |
Mar 13, 2007 | 30.57 | 30.49 | 29.78 | 29.86 | 241,528 | -0.72(-2.35%) |
Mar 12, 2007 | 30.45 | 30.65 | 30.38 | 30.57 | 91,409 | +0.06(+0.19%) |
Mar 09, 2007 | 30.56 | 30.59 | 30.28 | 30.52 | 194,461 | +0.12(+0.39%) |
Mar 08, 2007 | 30.23 | 30.55 | 30.23 | 30.40 | 285,622 | +0.30(+1.00%) |
Mar 07, 2007 | 30.13 | 30.34 | 30.00 | 30.10 | 412,455 | -0.02(-0.07%) |
Mar 06, 2007 | 29.76 | 30.28 | 29.76 | 30.12 | 201,645 | +0.70(+2.39%) |
Mar 05, 2007 | 29.73 | 30.16 | 29.37 | 29.42 | 522,196 | -0.65(-2.17%) |
Mar 02, 2007 | 30.62 | 30.62 | 30.07 | 30.07 | 584,869 | -0.55(-1.81%) |
Mar 01, 2007 | 30.12 | 30.87 | 29.97 | 30.63 | 736,754 | -0.15(-0.49%) |
Feb 28, 2007 | 30.68 | 31.00 | 30.46 | 30.78 | 353,993 | +0.30(+0.98%) |
Feb 27, 2007 | 31.33 | 31.45 | 30.48 | 30.48 | 346,314 | -1.38(-4.35%) |
Feb 26, 2007 | 32.05 | 32.07 | 31.63 | 31.86 | 405,001 | -0.05(-0.16%) |
Feb 23, 2007 | 31.93 | 32.02 | 31.81 | 31.91 | 329,469 | -0.17(-0.52%) |
Feb 22, 2007 | 32.02 | 32.10 | 31.83 | 32.08 | 155,568 | +0.06(+0.20%) |
Feb 21, 2007 | 31.88 | 32.02 | 31.82 | 32.02 | 215,765 | +0.06(+0.18%) |
Feb 20, 2007 | 31.59 | 32.03 | 31.45 | 31.96 | 242,271 | +0.28(+0.88%) |
Feb 16, 2007 | 31.56 | 31.70 | 31.41 | 31.68 | 132,530 | +0.12(+0.37%) |
Feb 15, 2007 | 31.53 | 31.69 | 31.44 | 31.56 | 782,303 | +0.03(+0.09%) |
Feb 14, 2007 | 31.53 | 31.73 | 31.44 | 31.54 | 352,432 | +0.05(+0.17%) |
Feb 13, 2007 | 31.27 | 31.48 | 31.25 | 31.48 | 145,442 | +0.29(+0.94%) |
Feb 12, 2007 | 31.27 | 31.27 | 31.06 | 31.19 | 142,286 | -0.07(-0.23%) |
Feb 09, 2007 | 31.62 | 31.66 | 31.13 | 31.26 | 218,490 | -0.35(-1.10%) |
Feb 08, 2007 | 31.64 | 31.65 | 31.47 | 31.61 | 156,312 | -0.07(-0.23%) |
Feb 07, 2007 | 31.42 | 31.68 | 31.42 | 31.68 | 133,273 | +0.23(+0.74%) |
Feb 06, 2007 | 31.29 | 31.46 | 31.22 | 31.45 | 289,586 | +0.18(+0.58%) |
Feb 05, 2007 | 31.41 | 31.44 | 31.22 | 31.27 | 189,754 | -0.17(-0.54%) |
Feb 02, 2007 | 31.47 | 31.50 | 31.30 | 31.43 | 155,073 | +0.08(+0.27%) |