Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.37 | 30.50 | 30.14 | 30.17 | 2,133,149 | -0.10(-0.34%) |
Apr 27, 2007 | 30.36 | 30.42 | 30.20 | 30.28 | 3,158,534 | -0.10(-0.34%) |
Apr 26, 2007 | 30.68 | 30.68 | 30.12 | 30.38 | 2,540,716 | -0.32(-1.05%) |
Apr 25, 2007 | 30.40 | 30.79 | 30.20 | 30.70 | 4,449,528 | -0.43(-1.37%) |
Apr 24, 2007 | 31.19 | 31.25 | 30.81 | 31.13 | 2,339,348 | +0.14(+0.45%) |
Apr 23, 2007 | 31.02 | 31.23 | 30.94 | 30.99 | 1,679,407 | +0.02(+0.08%) |
Apr 20, 2007 | 30.95 | 31.03 | 29.99 | 30.96 | 2,516,742 | +0.43(+1.41%) |
Apr 19, 2007 | 30.90 | 30.95 | 30.47 | 30.53 | 2,190,702 | -0.42(-1.35%) |
Apr 18, 2007 | 30.53 | 31.08 | 30.51 | 30.95 | 1,690,236 | +0.38(+1.23%) |
Apr 17, 2007 | 30.55 | 30.87 | 30.45 | 30.57 | 1,632,128 | +0.11(+0.36%) |
Apr 16, 2007 | 29.76 | 30.47 | 29.69 | 30.47 | 1,700,957 | +0.73(+2.47%) |
Apr 13, 2007 | 29.52 | 29.77 | 29.33 | 29.73 | 1,030,499 | +0.21(+0.72%) |
Apr 12, 2007 | 29.23 | 29.54 | 29.11 | 29.52 | 945,095 | +0.21(+0.70%) |
Apr 11, 2007 | 29.51 | 29.61 | 29.08 | 29.31 | 1,443,045 | -0.19(-0.66%) |
Apr 10, 2007 | 29.58 | 29.63 | 29.42 | 29.51 | 1,287,277 | -0.07(-0.25%) |
Apr 09, 2007 | 29.47 | 29.72 | 29.38 | 29.58 | 946,850 | +0.15(+0.50%) |
Apr 05, 2007 | 29.31 | 29.45 | 29.24 | 29.43 | 1,241,751 | -0.04(-0.14%) |
Apr 04, 2007 | 29.41 | 29.52 | 29.18 | 29.48 | 1,362,480 | +0.16(+0.54%) |
Apr 03, 2007 | 29.04 | 29.39 | 28.91 | 29.32 | 1,811,447 | +0.63(+2.18%) |
Apr 02, 2007 | 28.56 | 28.70 | 28.43 | 28.69 | 1,233,948 | +0.03(+0.11%) |
Mar 30, 2007 | 28.67 | 28.98 | 28.46 | 28.66 | 1,921,839 | -0.07(-0.23%) |
Mar 29, 2007 | 28.84 | 29.20 | 28.46 | 28.73 | 1,875,029 | -0.05(-0.19%) |
Mar 28, 2007 | 29.17 | 29.24 | 28.70 | 28.78 | 1,591,298 | -0.44(-1.50%) |
Mar 27, 2007 | 29.15 | 29.46 | 29.11 | 29.22 | 1,642,602 | -0.19(-0.64%) |
Mar 26, 2007 | 29.55 | 29.64 | 29.13 | 29.41 | 1,626,214 | -0.19(-0.64%) |
Mar 23, 2007 | 29.64 | 29.94 | 29.57 | 29.60 | 1,718,067 | +0.08(+0.27%) |
Mar 22, 2007 | 29.74 | 29.96 | 29.43 | 29.52 | 2,567,642 | -0.26(-0.86%) |
Mar 21, 2007 | 29.09 | 29.89 | 28.75 | 29.77 | 2,853,873 | +1.21(+4.25%) |
Mar 20, 2007 | 28.25 | 28.61 | 28.21 | 28.56 | 2,404,519 | +0.30(+1.07%) |
Mar 19, 2007 | 28.16 | 28.43 | 28.09 | 28.25 | 2,245,331 | +0.20(+0.71%) |
Mar 16, 2007 | 28.29 | 28.41 | 27.93 | 28.05 | 3,496,618 | -0.24(-0.84%) |
Mar 15, 2007 | 28.19 | 28.60 | 28.07 | 28.29 | 1,972,171 | +0.12(+0.43%) |
Mar 14, 2007 | 27.93 | 28.23 | 27.54 | 28.17 | 3,211,859 | +0.26(+0.91%) |
Mar 13, 2007 | 28.38 | 28.36 | 27.77 | 27.91 | 5,605,144 | -0.46(-1.63%) |
Mar 12, 2007 | 28.10 | 28.42 | 27.99 | 28.38 | 2,060,205 | +0.27(+0.95%) |
Mar 09, 2007 | 28.38 | 28.47 | 27.93 | 28.11 | 1,800,351 | -0.02(-0.06%) |
Mar 08, 2007 | 28.02 | 28.30 | 27.87 | 28.13 | 2,375,384 | +0.44(+1.58%) |
Mar 07, 2007 | 27.81 | 28.05 | 27.66 | 27.69 | 3,406,879 | -0.26(-0.93%) |
Mar 06, 2007 | 27.24 | 28.02 | 27.16 | 27.95 | 2,972,259 | +0.86(+3.19%) |
Mar 05, 2007 | 27.51 | 27.76 | 27.08 | 27.09 | 2,442,710 | -0.76(-2.73%) |
Mar 02, 2007 | 28.13 | 28.27 | 27.82 | 27.85 | 2,290,621 | -0.29(-1.04%) |
Mar 01, 2007 | 27.92 | 28.37 | 27.59 | 28.14 | 2,584,141 | -0.14(-0.49%) |
Feb 28, 2007 | 27.79 | 28.35 | 27.68 | 28.28 | 3,728,354 | +0.49(+1.77%) |
Feb 27, 2007 | 29.06 | 29.06 | 27.79 | 27.79 | 3,106,620 | -1.36(-4.67%) |
Feb 26, 2007 | 29.55 | 29.59 | 28.89 | 29.15 | 1,548,958 | -0.27(-0.93%) |
Feb 23, 2007 | 29.88 | 29.95 | 29.34 | 29.42 | 1,902,974 | -0.61(-2.04%) |
Feb 22, 2007 | 30.31 | 30.31 | 29.88 | 30.03 | 928,579 | -0.12(-0.40%) |
Feb 21, 2007 | 30.22 | 30.39 | 29.99 | 30.16 | 903,127 | -0.06(-0.20%) |
Feb 20, 2007 | 30.12 | 30.30 | 29.70 | 30.22 | 1,478,761 | +0.09(+0.30%) |
Feb 16, 2007 | 30.08 | 30.30 | 29.88 | 30.13 | 1,428,341 | -0.08(-0.26%) |
Feb 15, 2007 | 30.08 | 30.25 | 29.87 | 30.20 | 1,324,742 | +0.08(+0.26%) |
Feb 14, 2007 | 29.74 | 30.23 | 29.68 | 30.13 | 1,152,204 | +0.38(+1.29%) |
Feb 13, 2007 | 29.79 | 29.79 | 29.47 | 29.74 | 1,663,575 | +0.24(+0.82%) |
Feb 12, 2007 | 29.75 | 29.76 | 29.32 | 29.50 | 1,649,305 | -0.41(-1.36%) |
Feb 09, 2007 | 30.34 | 30.51 | 29.59 | 29.91 | 1,956,902 | -0.49(-1.60%) |
Feb 08, 2007 | 30.03 | 30.55 | 29.88 | 30.39 | 3,103,591 | +0.44(+1.48%) |
Feb 07, 2007 | 30.03 | 30.05 | 29.63 | 29.95 | 2,530,696 | +0.15(+0.49%) |
Feb 06, 2007 | 29.71 | 29.88 | 29.29 | 29.80 | 2,164,606 | +0.58(+2.00%) |
Feb 05, 2007 | 28.93 | 29.28 | 28.90 | 29.22 | 993,251 | +0.20(+0.69%) |
Feb 02, 2007 | 29.04 | 29.29 | 28.81 | 29.02 | 1,373,791 | -0.29(-0.99%) |