Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.81 | 31.95 | 31.59 | 31.76 | 74,058 | -0.10(-0.31%) |
Apr 27, 2007 | 31.56 | 31.98 | 31.33 | 31.86 | 96,973 | +0.16(+0.50%) |
Apr 26, 2007 | 31.86 | 32.08 | 31.56 | 31.70 | 369,076 | -0.45(-1.41%) |
Apr 25, 2007 | 32.03 | 32.29 | 32.03 | 32.16 | 474,245 | +0.10(+0.31%) |
Apr 24, 2007 | 32.12 | 32.26 | 31.64 | 32.06 | 224,602 | -0.20(-0.61%) |
Apr 23, 2007 | 31.70 | 32.33 | 31.39 | 32.26 | 250,097 | +0.63(+1.98%) |
Apr 20, 2007 | 31.39 | 31.82 | 31.39 | 31.63 | 236,894 | -0.04(-0.13%) |
Apr 19, 2007 | 31.37 | 31.71 | 31.30 | 31.67 | 95,304 | -0.02(-0.06%) |
Apr 18, 2007 | 31.86 | 31.98 | 31.66 | 31.69 | 88,323 | -0.14(-0.43%) |
Apr 17, 2007 | 31.91 | 31.98 | 31.63 | 31.83 | 217,925 | -0.18(-0.56%) |
Apr 16, 2007 | 32.23 | 32.29 | 31.95 | 32.00 | 166,782 | -0.27(-0.84%) |
Apr 13, 2007 | 32.19 | 32.31 | 31.97 | 32.27 | 243,724 | -0.01(-0.02%) |
Apr 12, 2007 | 32.09 | 32.30 | 31.99 | 32.28 | 272,102 | +0.16(+0.49%) |
Apr 11, 2007 | 32.18 | 32.20 | 31.64 | 32.12 | 147,509 | +0.08(+0.25%) |
Apr 10, 2007 | 31.90 | 32.19 | 31.68 | 32.04 | 141,135 | +0.14(+0.45%) |
Apr 09, 2007 | 31.60 | 31.90 | 31.53 | 31.90 | 121,558 | +0.30(+0.94%) |
Apr 05, 2007 | 31.37 | 31.76 | 31.37 | 31.60 | 54,633 | -0.06(-0.19%) |
Apr 04, 2007 | 31.86 | 31.93 | 31.14 | 31.66 | 280,449 | -0.31(-0.97%) |
Apr 03, 2007 | 31.99 | 32.18 | 31.68 | 31.97 | 394,723 | +0.06(+0.19%) |
Apr 02, 2007 | 31.44 | 31.92 | 31.30 | 31.91 | 561,354 | +0.80(+2.56%) |
Mar 30, 2007 | 31.31 | 32.56 | 30.88 | 31.12 | 2,056,478 | +1.40(+4.72%) |
Mar 29, 2007 | 29.67 | 30.01 | 29.55 | 29.71 | 236,439 | +0.07(+0.24%) |
Mar 28, 2007 | 29.53 | 29.75 | 29.40 | 29.64 | 300,178 | +0.13(+0.42%) |
Mar 27, 2007 | 29.78 | 29.82 | 29.49 | 29.51 | 45,982 | -0.41(-1.37%) |
Mar 26, 2007 | 30.11 | 30.11 | 29.59 | 29.92 | 135,368 | -0.25(-0.83%) |
Mar 23, 2007 | 30.15 | 30.42 | 30.15 | 30.17 | 38,698 | +0.06(+0.20%) |
Mar 22, 2007 | 30.31 | 30.36 | 30.08 | 30.11 | 410,506 | -0.20(-0.65%) |
Mar 21, 2007 | 30.01 | 30.44 | 29.93 | 30.31 | 474,396 | +0.36(+1.19%) |
Mar 20, 2007 | 29.98 | 30.38 | 29.78 | 29.96 | 298,357 | -0.03(-0.09%) |
Mar 19, 2007 | 29.39 | 30.01 | 29.39 | 29.98 | 91,055 | +0.86(+2.94%) |
Mar 16, 2007 | 28.74 | 29.45 | 28.65 | 29.13 | 270,737 | +0.38(+1.33%) |
Mar 15, 2007 | 28.50 | 28.86 | 28.49 | 28.74 | 211,247 | +0.28(+0.97%) |
Mar 14, 2007 | 28.37 | 29.13 | 28.01 | 28.47 | 209,123 | +0.11(+0.37%) |
Mar 13, 2007 | 29.28 | 29.16 | 28.26 | 28.36 | 111,997 | -0.92(-3.13%) |
Mar 12, 2007 | 29.17 | 29.53 | 29.03 | 29.28 | 186,966 | +0.39(+1.35%) |
Mar 09, 2007 | 29.02 | 29.80 | 28.80 | 28.89 | 246,455 | +0.11(+0.37%) |
Mar 08, 2007 | 27.74 | 28.93 | 27.74 | 28.78 | 335,234 | +0.91(+3.26%) |
Mar 07, 2007 | 28.28 | 28.31 | 27.52 | 27.87 | 396,544 | -0.24(-0.84%) |
Mar 06, 2007 | 27.54 | 28.70 | 27.54 | 28.11 | 203,659 | +0.86(+3.14%) |
Mar 05, 2007 | 28.33 | 28.33 | 27.06 | 27.25 | 317,023 | -0.97(-3.43%) |
Mar 02, 2007 | 29.11 | 29.16 | 28.21 | 28.22 | 244,179 | -0.89(-3.06%) |
Mar 01, 2007 | 28.99 | 29.18 | 28.47 | 29.11 | 98,642 | -0.28(-0.96%) |
Feb 28, 2007 | 29.04 | 30.58 | 28.70 | 29.40 | 271,344 | +0.38(+1.29%) |
Feb 27, 2007 | 29.42 | 29.42 | 27.84 | 29.02 | 314,746 | -1.03(-3.44%) |
Feb 26, 2007 | 31.39 | 31.39 | 29.89 | 30.05 | 173,611 | -0.74(-2.40%) |
Feb 23, 2007 | 31.63 | 32.10 | 30.73 | 30.79 | 368,469 | -0.42(-1.35%) |
Feb 22, 2007 | 31.37 | 31.37 | 30.88 | 31.21 | 255,712 | +0.05(+0.15%) |
Feb 21, 2007 | 31.43 | 31.43 | 31.10 | 31.17 | 255,561 | -0.22(-0.71%) |
Feb 20, 2007 | 31.30 | 31.82 | 31.18 | 31.39 | 231,583 | +0.49(+1.58%) |
Feb 16, 2007 | 30.97 | 31.24 | 30.82 | 30.90 | 170,272 | -0.03(-0.11%) |
Feb 15, 2007 | 30.87 | 31.20 | 30.79 | 30.94 | 761,220 | +0.10(+0.32%) |
Feb 14, 2007 | 30.41 | 31.21 | 30.39 | 30.84 | 466,353 | +0.54(+1.78%) |
Feb 13, 2007 | 29.28 | 30.30 | 29.28 | 30.30 | 231,507 | +1.27(+4.36%) |
Feb 12, 2007 | 28.66 | 29.17 | 28.65 | 29.03 | 252,248 | +0.43(+1.52%) |
Feb 09, 2007 | 29.28 | 29.45 | 28.56 | 28.60 | 127,021 | -0.65(-2.21%) |
Feb 08, 2007 | 29.29 | 29.42 | 28.65 | 29.24 | 303,061 | -0.10(-0.34%) |
Feb 07, 2007 | 28.58 | 29.49 | 28.44 | 29.34 | 454,212 | +0.76(+2.65%) |
Feb 06, 2007 | 28.66 | 28.84 | 28.49 | 28.58 | 252,070 | -0.01(-0.05%) |
Feb 05, 2007 | 28.38 | 28.79 | 28.38 | 28.60 | 266,791 | +0.19(+0.67%) |
Feb 02, 2007 | 28.67 | 28.67 | 28.17 | 28.41 | 340,242 | -0.26(-0.90%) |