Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.25 | 32.46 | 29.76 | 31.35 | 2,498,734 | +0.91(+2.99%) |
Apr 27, 2007 | 31.84 | 31.92 | 30.28 | 30.44 | 1,054,212 | -1.43(-4.49%) |
Apr 26, 2007 | 32.02 | 32.35 | 31.78 | 31.87 | 221,501 | -0.24(-0.75%) |
Apr 25, 2007 | 31.89 | 32.35 | 31.64 | 32.11 | 327,047 | +0.37(+1.17%) |
Apr 24, 2007 | 31.74 | 31.85 | 31.56 | 31.74 | 366,603 | -0.07(-0.22%) |
Apr 23, 2007 | 32.21 | 32.21 | 31.80 | 31.81 | 300,690 | -0.48(-1.49%) |
Apr 20, 2007 | 32.26 | 32.58 | 32.07 | 32.29 | 329,477 | +0.22(+0.69%) |
Apr 19, 2007 | 31.86 | 32.20 | 31.81 | 32.07 | 539,300 | +0.04(+0.12%) |
Apr 18, 2007 | 32.12 | 32.17 | 31.95 | 32.03 | 713,323 | -0.33(-1.02%) |
Apr 17, 2007 | 32.72 | 33.02 | 32.30 | 32.36 | 542,061 | -0.30(-0.92%) |
Apr 16, 2007 | 32.59 | 32.80 | 32.36 | 32.66 | 431,012 | +0.12(+0.37%) |
Apr 13, 2007 | 33.05 | 33.20 | 32.34 | 32.54 | 693,572 | -0.56(-1.69%) |
Apr 12, 2007 | 33.24 | 33.39 | 32.82 | 33.10 | 333,780 | -0.16(-0.48%) |
Apr 11, 2007 | 33.85 | 33.85 | 33.11 | 33.26 | 548,251 | -0.51(-1.51%) |
Apr 10, 2007 | 34.05 | 34.45 | 33.67 | 33.77 | 437,142 | -0.22(-0.65%) |
Apr 09, 2007 | 33.29 | 34.00 | 33.23 | 33.99 | 291,846 | +0.71(+2.13%) |
Apr 05, 2007 | 32.29 | 33.33 | 32.29 | 33.28 | 353,517 | +1.05(+3.26%) |
Apr 04, 2007 | 32.29 | 32.33 | 32.08 | 32.23 | 230,860 | -0.07(-0.22%) |
Apr 03, 2007 | 32.44 | 32.62 | 32.19 | 32.30 | 365,712 | -0.07(-0.22%) |
Apr 02, 2007 | 32.38 | 32.61 | 32.31 | 32.37 | 193,044 | -0.06(-0.19%) |
Mar 30, 2007 | 32.70 | 32.70 | 32.33 | 32.43 | 335,755 | -0.16(-0.49%) |
Mar 29, 2007 | 32.61 | 32.73 | 32.41 | 32.59 | 163,801 | +0.06(+0.18%) |
Mar 28, 2007 | 32.17 | 32.61 | 32.02 | 32.53 | 274,356 | +0.09(+0.28%) |
Mar 27, 2007 | 32.62 | 32.62 | 32.24 | 32.44 | 102,151 | -0.26(-0.80%) |
Mar 26, 2007 | 32.78 | 32.80 | 32.30 | 32.70 | 299,372 | -0.23(-0.70%) |
Mar 23, 2007 | 32.37 | 32.96 | 32.37 | 32.93 | 138,725 | +0.40(+1.23%) |
Mar 22, 2007 | 32.78 | 32.78 | 32.24 | 32.53 | 162,623 | -0.19(-0.58%) |
Mar 21, 2007 | 32.04 | 32.90 | 32.03 | 32.72 | 182,719 | +0.60(+1.87%) |
Mar 20, 2007 | 32.04 | 32.13 | 31.69 | 32.12 | 133,596 | -0.04(-0.12%) |
Mar 19, 2007 | 32.05 | 32.35 | 31.89 | 32.16 | 206,512 | +0.25(+0.78%) |
Mar 16, 2007 | 31.70 | 32.17 | 31.50 | 31.91 | 331,657 | +0.13(+0.41%) |
Mar 15, 2007 | 31.21 | 31.86 | 30.82 | 31.78 | 127,240 | +0.60(+1.92%) |
Mar 14, 2007 | 31.32 | 31.71 | 30.46 | 31.18 | 287,059 | -0.28(-0.89%) |
Mar 13, 2007 | 31.74 | 32.05 | 31.30 | 31.46 | 339,548 | -0.28(-0.88%) |
Mar 12, 2007 | 31.55 | 31.77 | 31.53 | 31.74 | 104,612 | -0.02(-0.06%) |
Mar 09, 2007 | 31.95 | 32.02 | 31.48 | 31.76 | 136,278 | +0.09(+0.28%) |
Mar 08, 2007 | 32.15 | 32.28 | 31.42 | 31.67 | 256,989 | -0.18(-0.57%) |
Mar 07, 2007 | 32.38 | 32.38 | 31.79 | 31.85 | 309,283 | -0.49(-1.52%) |
Mar 06, 2007 | 31.95 | 32.38 | 31.88 | 32.34 | 233,501 | +0.50(+1.57%) |
Mar 05, 2007 | 31.62 | 32.24 | 31.21 | 31.84 | 295,605 | +0.06(+0.19%) |
Mar 02, 2007 | 31.55 | 32.20 | 31.50 | 31.78 | 285,782 | +0.06(+0.19%) |
Mar 01, 2007 | 31.58 | 31.91 | 30.61 | 31.72 | 289,375 | -0.26(-0.81%) |
Feb 28, 2007 | 32.10 | 32.36 | 31.58 | 31.98 | 209,733 | -0.12(-0.37%) |
Feb 27, 2007 | 32.75 | 32.85 | 31.85 | 32.10 | 461,990 | -0.98(-2.96%) |
Feb 26, 2007 | 32.82 | 33.19 | 31.00 | 33.08 | 426,821 | +0.50(+1.53%) |
Feb 23, 2007 | 32.32 | 32.65 | 32.00 | 32.58 | 247,871 | +0.28(+0.87%) |
Feb 22, 2007 | 32.05 | 32.43 | 31.91 | 32.30 | 371,217 | +0.19(+0.59%) |
Feb 21, 2007 | 32.50 | 32.65 | 31.76 | 32.11 | 516,412 | -0.36(-1.11%) |
Feb 20, 2007 | 33.80 | 34.00 | 32.00 | 32.47 | 1,757,742 | -2.33(-6.70%) |
Feb 16, 2007 | 34.15 | 34.99 | 33.82 | 34.80 | 497,368 | +0.64(+1.87%) |
Feb 15, 2007 | 33.58 | 34.35 | 33.43 | 34.16 | 481,511 | +0.59(+1.76%) |
Feb 14, 2007 | 33.27 | 33.84 | 33.20 | 33.57 | 310,042 | +0.26(+0.78%) |
Feb 13, 2007 | 32.76 | 33.37 | 32.58 | 33.31 | 281,327 | +0.69(+2.12%) |
Feb 12, 2007 | 32.86 | 32.98 | 32.41 | 32.62 | 227,549 | -0.33(-1.00%) |
Feb 09, 2007 | 33.20 | 33.36 | 32.69 | 32.95 | 246,331 | -0.25(-0.75%) |
Feb 08, 2007 | 32.99 | 33.30 | 32.88 | 33.20 | 315,074 | +0.09(+0.27%) |
Feb 07, 2007 | 32.78 | 33.17 | 32.63 | 33.11 | 341,430 | +0.39(+1.19%) |
Feb 06, 2007 | 32.61 | 33.15 | 32.61 | 32.72 | 309,543 | +0.04(+0.12%) |
Feb 05, 2007 | 33.24 | 33.33 | 32.44 | 32.68 | 353,483 | -0.50(-1.51%) |
Feb 02, 2007 | 32.51 | 33.32 | 32.51 | 33.18 | 408,200 | +0.18(+0.55%) |