Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.33 | 30.34 | 29.63 | 29.78 | 12,725,843 | -0.53(-1.74%) |
Apr 27, 2007 | 29.87 | 30.31 | 29.71 | 30.31 | 13,338,979 | -0.05(-0.15%) |
Apr 26, 2007 | 30.74 | 30.74 | 30.23 | 30.35 | 11,037,246 | -0.36(-1.16%) |
Apr 25, 2007 | 30.54 | 30.89 | 30.33 | 30.71 | 11,858,487 | +0.53(+1.75%) |
Apr 24, 2007 | 30.25 | 30.35 | 29.83 | 30.18 | 10,857,306 | -0.05(-0.15%) |
Apr 23, 2007 | 30.43 | 30.91 | 30.19 | 30.23 | 8,757,300 | -0.39(-1.26%) |
Apr 20, 2007 | 30.69 | 30.71 | 30.32 | 30.61 | 7,551,054 | +0.57(+1.91%) |
Apr 19, 2007 | 29.68 | 30.13 | 29.51 | 30.04 | 11,357,604 | -0.03(-0.11%) |
Apr 18, 2007 | 30.00 | 30.36 | 29.84 | 30.08 | 11,219,771 | -0.10(-0.32%) |
Apr 17, 2007 | 30.46 | 30.47 | 29.99 | 30.17 | 12,216,940 | -0.15(-0.50%) |
Apr 16, 2007 | 30.04 | 30.34 | 29.98 | 30.32 | 9,672,437 | +0.41(+1.36%) |
Apr 13, 2007 | 29.59 | 29.92 | 29.24 | 29.92 | 8,488,117 | +0.67(+2.31%) |
Apr 12, 2007 | 28.83 | 29.34 | 28.58 | 29.24 | 11,661,626 | +0.27(+0.94%) |
Apr 11, 2007 | 29.47 | 29.49 | 28.81 | 28.97 | 14,688,595 | -0.35(-1.18%) |
Apr 10, 2007 | 29.10 | 29.40 | 29.07 | 29.32 | 8,411,157 | +0.14(+0.47%) |
Apr 09, 2007 | 29.45 | 29.62 | 29.18 | 29.18 | 10,527,315 | +0.14(+0.49%) |
Apr 05, 2007 | 28.83 | 29.06 | 28.73 | 29.04 | 4,454,057 | +0.19(+0.67%) |
Apr 04, 2007 | 28.59 | 28.99 | 28.47 | 28.85 | 11,599,064 | +0.14(+0.49%) |
Apr 03, 2007 | 28.41 | 28.70 | 28.28 | 28.70 | 8,721,213 | +0.61(+2.18%) |
Apr 02, 2007 | 28.23 | 28.23 | 27.68 | 28.09 | 12,452,041 | +0.20(+0.73%) |
Mar 30, 2007 | 28.02 | 28.12 | 27.36 | 27.89 | 12,191,873 | -0.06(-0.20%) |
Mar 29, 2007 | 27.53 | 28.03 | 27.32 | 27.95 | 12,498,027 | +0.91(+3.35%) |
Mar 28, 2007 | 27.25 | 27.25 | 26.74 | 27.04 | 11,808,009 | -0.45(-1.63%) |
Mar 27, 2007 | 27.63 | 27.68 | 27.40 | 27.49 | 7,439,219 | -0.41(-1.46%) |
Mar 26, 2007 | 27.83 | 27.92 | 27.30 | 27.89 | 8,814,841 | +0.16(+0.57%) |
Mar 23, 2007 | 27.60 | 27.87 | 27.42 | 27.74 | 7,844,627 | +0.14(+0.49%) |
Mar 22, 2007 | 27.84 | 27.91 | 27.53 | 27.60 | 7,804,881 | -0.18(-0.63%) |
Mar 21, 2007 | 26.91 | 27.78 | 26.76 | 27.78 | 15,867,531 | +1.01(+3.77%) |
Mar 20, 2007 | 26.45 | 26.77 | 26.34 | 26.77 | 10,906,820 | +0.52(+1.96%) |
Mar 19, 2007 | 26.05 | 26.44 | 26.01 | 26.25 | 10,002,393 | +0.55(+2.14%) |
Mar 16, 2007 | 26.17 | 26.27 | 25.51 | 25.70 | 8,479,953 | -0.30(-1.15%) |
Mar 15, 2007 | 25.81 | 26.26 | 25.81 | 26.00 | 9,473,057 | +0.03(+0.13%) |
Mar 14, 2007 | 25.50 | 26.04 | 24.99 | 25.97 | 22,977,658 | +0.46(+1.82%) |
Mar 13, 2007 | 26.53 | 26.44 | 25.41 | 25.50 | 13,813,103 | -1.03(-3.87%) |
Mar 12, 2007 | 26.31 | 26.73 | 26.25 | 26.53 | 19,979,636 | +0.10(+0.39%) |
Mar 09, 2007 | 26.42 | 26.47 | 26.04 | 26.43 | 11,947,965 | +0.45(+1.72%) |
Mar 08, 2007 | 26.10 | 26.25 | 25.76 | 25.98 | 11,676,878 | +0.50(+1.98%) |
Mar 07, 2007 | 25.58 | 25.96 | 25.30 | 25.47 | 13,491,540 | -0.27(-1.03%) |
Mar 06, 2007 | 24.94 | 25.74 | 24.94 | 25.74 | 20,623,644 | +1.55(+6.39%) |
Mar 05, 2007 | 24.05 | 24.81 | 22.55 | 24.19 | 22,514,554 | -0.65(-2.60%) |
Mar 02, 2007 | 25.47 | 25.72 | 24.81 | 24.84 | 19,437,638 | -0.90(-3.50%) |
Mar 01, 2007 | 24.79 | 25.97 | 24.52 | 25.74 | 21,833,720 | -0.22(-0.85%) |
Feb 28, 2007 | 25.88 | 26.09 | 25.51 | 25.96 | 18,233,098 | +0.46(+1.80%) |
Feb 27, 2007 | 26.52 | 26.67 | 24.59 | 25.50 | 34,807,020 | -2.36(-8.47%) |
Feb 26, 2007 | 28.04 | 28.05 | 27.56 | 27.86 | 7,990,103 | +0.09(+0.32%) |
Feb 23, 2007 | 27.96 | 28.08 | 27.48 | 27.78 | 10,925,740 | -0.16(-0.59%) |
Feb 22, 2007 | 28.18 | 28.32 | 27.82 | 27.94 | 13,898,171 | +0.11(+0.41%) |
Feb 21, 2007 | 27.65 | 27.91 | 27.37 | 27.83 | 9,742,380 | +0.11(+0.41%) |
Feb 20, 2007 | 27.54 | 27.75 | 27.31 | 27.71 | 5,497,285 | -0.06(-0.20%) |
Feb 16, 2007 | 27.46 | 27.77 | 27.40 | 27.77 | 4,144,848 | +0.05(+0.16%) |
Feb 15, 2007 | 27.72 | 27.85 | 27.57 | 27.72 | 6,744,711 | +0.20(+0.74%) |
Feb 14, 2007 | 27.32 | 27.82 | 27.20 | 27.52 | 13,473,815 | +0.22(+0.81%) |
Feb 13, 2007 | 26.62 | 27.30 | 26.57 | 27.30 | 8,568,314 | +0.83(+3.12%) |
Feb 12, 2007 | 26.61 | 26.74 | 26.23 | 26.47 | 9,142,560 | -0.35(-1.31%) |
Feb 09, 2007 | 26.99 | 27.21 | 26.52 | 26.82 | 9,831,860 | -0.41(-1.52%) |
Feb 08, 2007 | 26.80 | 27.24 | 26.66 | 27.24 | 10,074,003 | +0.11(+0.40%) |
Feb 07, 2007 | 27.37 | 27.45 | 26.91 | 27.13 | 11,590,045 | -0.45(-1.62%) |
Feb 06, 2007 | 27.66 | 27.72 | 27.33 | 27.58 | 9,488,765 | +0.07(+0.25%) |
Feb 05, 2007 | 27.39 | 27.58 | 27.22 | 27.51 | 8,093,618 | +0.29(+1.06%) |
Feb 02, 2007 | 27.26 | 27.28 | 26.92 | 27.22 | 11,018,573 | +0.03(+0.10%) |