Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.95 | 34.11 | 33.64 | 33.70 | 875,744 | -0.27(-0.80%) |
Apr 27, 2007 | 34.08 | 34.08 | 33.81 | 33.97 | 700,384 | -0.16(-0.47%) |
Apr 26, 2007 | 34.57 | 34.58 | 34.00 | 34.14 | 1,063,741 | -0.37(-1.08%) |
Apr 25, 2007 | 34.39 | 34.62 | 34.04 | 34.51 | 1,558,331 | +0.15(+0.44%) |
Apr 24, 2007 | 33.44 | 34.69 | 33.44 | 34.36 | 2,265,631 | +0.96(+2.87%) |
Apr 23, 2007 | 33.87 | 34.05 | 33.06 | 33.40 | 1,068,464 | +0.01(+0.03%) |
Apr 20, 2007 | 33.15 | 33.45 | 33.04 | 33.39 | 1,678,650 | +0.64(+1.94%) |
Apr 19, 2007 | 32.41 | 33.09 | 32.32 | 32.76 | 1,392,425 | +0.25(+0.76%) |
Apr 18, 2007 | 32.41 | 32.60 | 32.18 | 32.51 | 1,029,183 | +0.14(+0.42%) |
Apr 17, 2007 | 32.09 | 32.49 | 31.92 | 32.37 | 1,081,489 | +0.19(+0.58%) |
Apr 16, 2007 | 31.91 | 32.26 | 31.91 | 32.19 | 827,328 | +0.33(+1.04%) |
Apr 13, 2007 | 31.86 | 31.97 | 31.71 | 31.86 | 1,213,359 | +0.01(+0.03%) |
Apr 12, 2007 | 31.61 | 31.97 | 31.54 | 31.85 | 1,389,193 | +0.31(+0.99%) |
Apr 11, 2007 | 31.59 | 31.61 | 31.48 | 31.54 | 1,083,757 | -0.09(-0.29%) |
Apr 10, 2007 | 31.63 | 31.76 | 31.59 | 31.63 | 688,810 | +0.06(+0.19%) |
Apr 09, 2007 | 31.52 | 31.59 | 31.43 | 31.57 | 402,799 | +0.12(+0.38%) |
Apr 05, 2007 | 31.31 | 31.48 | 31.30 | 31.45 | 394,061 | +0.08(+0.24%) |
Apr 04, 2007 | 31.68 | 31.77 | 31.32 | 31.37 | 625,252 | -0.35(-1.09%) |
Apr 03, 2007 | 31.44 | 31.76 | 31.37 | 31.72 | 819,061 | +0.29(+0.92%) |
Apr 02, 2007 | 30.91 | 31.54 | 30.91 | 31.43 | 918,610 | +0.57(+1.84%) |
Mar 30, 2007 | 30.97 | 31.20 | 30.60 | 30.87 | 1,056,781 | -0.08(-0.27%) |
Mar 29, 2007 | 31.22 | 31.25 | 30.77 | 30.95 | 730,023 | -0.10(-0.33%) |
Mar 28, 2007 | 31.63 | 31.63 | 30.96 | 31.05 | 1,093,735 | -0.62(-1.95%) |
Mar 27, 2007 | 31.69 | 31.71 | 31.52 | 31.67 | 861,573 | -0.21(-0.66%) |
Mar 26, 2007 | 31.93 | 32.09 | 31.70 | 31.88 | 966,843 | -0.09(-0.29%) |
Mar 23, 2007 | 31.86 | 32.13 | 31.80 | 31.98 | 989,581 | +0.01(+0.03%) |
Mar 22, 2007 | 31.44 | 32.03 | 31.41 | 31.97 | 1,168,721 | +0.44(+1.40%) |
Mar 21, 2007 | 31.43 | 31.65 | 31.24 | 31.53 | 1,073,778 | +0.18(+0.57%) |
Mar 20, 2007 | 31.41 | 31.52 | 31.28 | 31.35 | 681,032 | +0.00(+0.00%) |
Mar 19, 2007 | 31.42 | 31.54 | 31.23 | 31.35 | 819,964 | +0.04(+0.14%) |
Mar 16, 2007 | 31.39 | 31.54 | 31.15 | 31.31 | 1,118,405 | +0.02(+0.05%) |
Mar 15, 2007 | 31.27 | 31.54 | 31.24 | 31.29 | 644,994 | +0.06(+0.19%) |
Mar 14, 2007 | 31.33 | 31.40 | 30.71 | 31.23 | 1,471,500 | +0.00(+0.00%) |
Mar 13, 2007 | 31.56 | 31.54 | 31.09 | 31.23 | 1,146,875 | -0.33(-1.05%) |
Mar 12, 2007 | 31.51 | 31.71 | 31.39 | 31.56 | 1,018,040 | +0.01(+0.03%) |
Mar 09, 2007 | 31.84 | 31.93 | 31.37 | 31.55 | 691,880 | -0.19(-0.61%) |
Mar 08, 2007 | 31.67 | 31.83 | 31.51 | 31.75 | 757,419 | +0.27(+0.86%) |
Mar 07, 2007 | 31.43 | 31.63 | 31.25 | 31.48 | 603,668 | -0.08(-0.27%) |
Mar 06, 2007 | 31.26 | 31.65 | 31.16 | 31.56 | 1,765,541 | +0.64(+2.05%) |
Mar 05, 2007 | 31.78 | 31.88 | 30.41 | 30.93 | 1,410,803 | -1.02(-3.21%) |
Mar 02, 2007 | 32.54 | 32.72 | 31.91 | 31.95 | 1,084,524 | -0.75(-2.30%) |
Mar 01, 2007 | 32.59 | 32.76 | 32.18 | 32.70 | 1,772,638 | -0.05(-0.16%) |
Feb 28, 2007 | 32.08 | 32.96 | 31.91 | 32.76 | 2,412,193 | +0.86(+2.71%) |
Feb 27, 2007 | 32.77 | 32.77 | 31.72 | 31.89 | 1,867,215 | -1.01(-3.06%) |
Feb 26, 2007 | 33.41 | 33.44 | 32.89 | 32.90 | 1,146,437 | -0.58(-1.72%) |
Feb 23, 2007 | 33.87 | 33.87 | 33.25 | 33.47 | 1,060,907 | -0.44(-1.30%) |
Feb 22, 2007 | 33.90 | 34.13 | 33.79 | 33.92 | 654,682 | +0.00(+0.00%) |
Feb 21, 2007 | 34.08 | 34.08 | 33.66 | 33.92 | 745,965 | -0.23(-0.67%) |
Feb 20, 2007 | 33.64 | 34.28 | 33.51 | 34.14 | 1,286,219 | +0.50(+1.48%) |
Feb 16, 2007 | 33.50 | 33.76 | 33.30 | 33.64 | 1,508,816 | +0.08(+0.25%) |
Feb 15, 2007 | 34.49 | 34.94 | 32.93 | 33.56 | 5,374,916 | -1.93(-5.44%) |
Feb 14, 2007 | 35.30 | 35.57 | 35.30 | 35.49 | 322,433 | +0.19(+0.53%) |
Feb 13, 2007 | 35.27 | 35.43 | 35.24 | 35.30 | 389,816 | +0.06(+0.17%) |
Feb 12, 2007 | 35.29 | 35.40 | 35.18 | 35.24 | 458,332 | +0.02(+0.05%) |
Feb 09, 2007 | 35.20 | 35.41 | 35.11 | 35.23 | 674,757 | +0.00(+0.00%) |
Feb 08, 2007 | 34.91 | 35.33 | 34.90 | 35.23 | 704,634 | +0.32(+0.92%) |
Feb 07, 2007 | 34.65 | 34.96 | 34.65 | 34.91 | 484,517 | +0.26(+0.76%) |
Feb 06, 2007 | 34.52 | 34.69 | 34.35 | 34.64 | 424,528 | +0.14(+0.39%) |
Feb 05, 2007 | 34.72 | 34.80 | 34.38 | 34.51 | 491,720 | -0.25(-0.73%) |
Feb 02, 2007 | 34.25 | 34.86 | 34.25 | 34.76 | 865,352 | +0.51(+1.48%) |