Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.97 | 32.63 | 31.48 | 31.63 | 826,600 | -0.34(-1.06%) |
Apr 27, 2007 | 31.77 | 32.17 | 31.35 | 31.97 | 736,400 | +0.21(+0.66%) |
Apr 26, 2007 | 31.16 | 32.00 | 31.10 | 31.76 | 425,300 | +0.60(+1.93%) |
Apr 25, 2007 | 30.62 | 31.32 | 30.39 | 31.16 | 776,700 | +0.79(+2.60%) |
Apr 24, 2007 | 30.54 | 30.89 | 30.19 | 30.37 | 897,400 | -0.11(-0.36%) |
Apr 23, 2007 | 30.37 | 31.14 | 30.37 | 30.48 | 609,000 | +0.07(+0.23%) |
Apr 20, 2007 | 30.83 | 30.92 | 30.03 | 30.41 | 451,500 | +0.17(+0.56%) |
Apr 19, 2007 | 29.98 | 30.65 | 29.75 | 30.24 | 898,798 | +0.27(+0.90%) |
Apr 18, 2007 | 30.30 | 30.32 | 29.97 | 29.97 | 298,847 | -0.46(-1.51%) |
Apr 17, 2007 | 31.16 | 31.36 | 30.40 | 30.43 | 382,110 | -0.67(-2.15%) |
Apr 16, 2007 | 30.81 | 31.29 | 30.79 | 31.10 | 323,700 | +0.30(+0.97%) |
Apr 13, 2007 | 30.60 | 30.90 | 30.35 | 30.80 | 758,800 | +0.40(+1.32%) |
Apr 12, 2007 | 29.48 | 30.42 | 29.38 | 30.40 | 413,600 | +0.93(+3.16%) |
Apr 11, 2007 | 29.83 | 29.93 | 29.34 | 29.47 | 462,360 | -0.39(-1.31%) |
Apr 10, 2007 | 29.49 | 30.05 | 29.49 | 29.86 | 447,800 | +0.36(+1.22%) |
Apr 09, 2007 | 29.30 | 29.88 | 29.19 | 29.50 | 623,900 | +0.20(+0.68%) |
Apr 05, 2007 | 28.89 | 29.38 | 28.76 | 29.30 | 336,100 | +0.51(+1.77%) |
Apr 04, 2007 | 29.00 | 29.10 | 28.60 | 28.79 | 304,200 | -0.35(-1.20%) |
Apr 03, 2007 | 28.95 | 29.33 | 28.60 | 29.14 | 380,900 | +0.19(+0.66%) |
Apr 02, 2007 | 28.54 | 28.95 | 28.42 | 28.95 | 368,600 | +0.30(+1.05%) |
Mar 30, 2007 | 29.00 | 29.10 | 28.58 | 28.65 | 430,200 | -0.52(-1.78%) |
Mar 29, 2007 | 29.00 | 29.37 | 28.72 | 29.17 | 498,500 | +0.27(+0.93%) |
Mar 28, 2007 | 29.33 | 29.48 | 28.80 | 28.90 | 672,900 | -0.46(-1.57%) |
Mar 27, 2007 | 29.25 | 29.54 | 28.85 | 29.36 | 719,700 | +0.09(+0.31%) |
Mar 26, 2007 | 29.00 | 29.57 | 28.90 | 29.27 | 1,068,800 | +0.37(+1.28%) |
Mar 23, 2007 | 27.90 | 28.97 | 27.90 | 28.90 | 1,033,227 | +1.01(+3.62%) |
Mar 22, 2007 | 28.00 | 28.03 | 27.58 | 27.89 | 848,382 | +0.26(+0.94%) |
Mar 21, 2007 | 26.91 | 27.82 | 26.91 | 27.63 | 671,100 | +0.73(+2.71%) |
Mar 20, 2007 | 26.72 | 27.11 | 26.53 | 26.90 | 560,900 | +0.18(+0.67%) |
Mar 19, 2007 | 26.23 | 26.77 | 26.15 | 26.72 | 483,200 | +0.87(+3.37%) |
Mar 16, 2007 | 25.81 | 26.25 | 25.69 | 25.85 | 662,600 | +0.04(+0.15%) |
Mar 15, 2007 | 25.59 | 25.90 | 25.52 | 25.81 | 523,200 | +0.10(+0.39%) |
Mar 14, 2007 | 25.47 | 25.76 | 25.22 | 25.71 | 492,404 | +0.25(+0.98%) |
Mar 13, 2007 | 26.00 | 26.32 | 25.40 | 25.46 | 549,600 | -0.54(-2.08%) |
Mar 12, 2007 | 25.71 | 26.02 | 25.63 | 26.00 | 261,000 | -0.04(-0.15%) |
Mar 09, 2007 | 26.50 | 26.59 | 25.96 | 26.04 | 479,100 | -0.19(-0.72%) |
Mar 08, 2007 | 26.34 | 26.57 | 25.95 | 26.23 | 716,300 | +0.53(+2.06%) |
Mar 07, 2007 | 25.30 | 26.35 | 25.30 | 25.70 | 759,100 | +0.38(+1.50%) |
Mar 06, 2007 | 25.26 | 25.59 | 25.16 | 25.32 | 701,600 | +0.18(+0.72%) |
Mar 05, 2007 | 25.50 | 25.86 | 25.09 | 25.14 | 760,000 | -0.75(-2.90%) |
Mar 02, 2007 | 26.85 | 27.03 | 25.89 | 25.89 | 430,200 | -1.01(-3.75%) |
Mar 01, 2007 | 26.15 | 27.18 | 25.80 | 26.90 | 451,846 | +0.13(+0.49%) |
Feb 28, 2007 | 26.66 | 27.19 | 26.00 | 26.77 | 595,100 | +0.11(+0.41%) |
Feb 27, 2007 | 27.26 | 28.00 | 26.30 | 26.66 | 851,500 | -1.20(-4.31%) |
Feb 26, 2007 | 27.90 | 28.28 | 27.83 | 27.86 | 459,737 | -0.02(-0.07%) |
Feb 23, 2007 | 27.56 | 28.43 | 27.45 | 27.88 | 847,600 | +0.44(+1.60%) |
Feb 22, 2007 | 27.16 | 27.75 | 26.79 | 27.44 | 961,400 | +1.08(+4.10%) |
Feb 21, 2007 | 26.18 | 26.51 | 25.83 | 26.36 | 375,200 | +0.11(+0.42%) |
Feb 20, 2007 | 26.39 | 26.59 | 26.00 | 26.25 | 388,600 | -0.14(-0.53%) |
Feb 16, 2007 | 26.40 | 26.59 | 26.26 | 26.39 | 267,600 | +0.06(+0.23%) |
Feb 15, 2007 | 26.68 | 27.38 | 26.11 | 26.33 | 1,112,700 | -1.24(-4.50%) |
Feb 14, 2007 | 27.43 | 27.69 | 27.03 | 27.57 | 414,696 | +0.14(+0.51%) |
Feb 13, 2007 | 27.03 | 27.52 | 27.03 | 27.43 | 317,423 | +0.46(+1.71%) |
Feb 12, 2007 | 27.30 | 27.38 | 26.90 | 26.97 | 306,149 | -0.60(-2.18%) |
Feb 09, 2007 | 27.76 | 27.93 | 27.53 | 27.57 | 423,400 | -0.19(-0.68%) |
Feb 08, 2007 | 27.20 | 27.76 | 26.93 | 27.76 | 394,100 | +0.43(+1.57%) |
Feb 07, 2007 | 27.56 | 27.96 | 27.05 | 27.33 | 382,900 | -0.12(-0.44%) |
Feb 06, 2007 | 28.06 | 28.06 | 27.19 | 27.45 | 460,800 | -0.30(-1.08%) |
Feb 05, 2007 | 27.85 | 28.10 | 27.60 | 27.75 | 510,500 | +0.00(+0.00%) |
Feb 02, 2007 | 27.68 | 27.98 | 27.39 | 27.75 | 387,200 | +0.20(+0.73%) |