Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.68 | 32.41 | 31.55 | 31.83 | 10,876,750 | +0.23(+0.74%) |
Apr 27, 2007 | 31.40 | 32.35 | 31.39 | 31.60 | 7,896,778 | -0.25(-0.79%) |
Apr 26, 2007 | 31.23 | 31.96 | 31.12 | 31.85 | 8,170,781 | +0.45(+1.42%) |
Apr 25, 2007 | 31.40 | 31.49 | 31.00 | 31.40 | 7,076,517 | +0.09(+0.29%) |
Apr 24, 2007 | 31.20 | 31.47 | 30.80 | 31.31 | 8,342,273 | +0.34(+1.09%) |
Apr 23, 2007 | 30.83 | 31.07 | 30.72 | 30.97 | 6,193,986 | -0.09(-0.30%) |
Apr 20, 2007 | 31.56 | 31.56 | 30.81 | 31.06 | 8,872,432 | -0.01(-0.02%) |
Apr 19, 2007 | 31.01 | 31.61 | 30.76 | 31.07 | 9,819,194 | -0.25(-0.81%) |
Apr 18, 2007 | 31.34 | 31.59 | 31.05 | 31.32 | 7,538,414 | +0.06(+0.18%) |
Apr 17, 2007 | 31.35 | 31.37 | 31.06 | 31.27 | 6,572,943 | -0.08(-0.26%) |
Apr 16, 2007 | 31.19 | 31.38 | 30.88 | 31.35 | 7,550,115 | -0.01(-0.04%) |
Apr 13, 2007 | 31.61 | 31.66 | 30.90 | 31.36 | 9,917,839 | -0.54(-1.71%) |
Apr 12, 2007 | 31.78 | 32.03 | 31.52 | 31.90 | 8,368,768 | +0.18(+0.56%) |
Apr 11, 2007 | 32.10 | 32.23 | 31.69 | 31.72 | 8,438,808 | -0.58(-1.79%) |
Apr 10, 2007 | 31.75 | 32.39 | 31.61 | 32.30 | 10,214,944 | +0.48(+1.51%) |
Apr 09, 2007 | 31.98 | 32.02 | 31.47 | 31.82 | 8,092,660 | -0.18(-0.57%) |
Apr 05, 2007 | 31.59 | 32.03 | 31.46 | 32.00 | 7,421,763 | +0.35(+1.10%) |
Apr 04, 2007 | 31.37 | 31.74 | 31.27 | 31.65 | 10,876,941 | +0.58(+1.88%) |
Apr 03, 2007 | 30.81 | 31.20 | 30.53 | 31.07 | 7,804,537 | +0.41(+1.33%) |
Apr 02, 2007 | 30.60 | 30.73 | 30.22 | 30.66 | 8,063,057 | +0.11(+0.36%) |
Mar 30, 2007 | 30.53 | 30.86 | 30.42 | 30.55 | 6,960,919 | -0.09(-0.28%) |
Mar 29, 2007 | 30.71 | 30.83 | 30.07 | 30.64 | 8,283,288 | +0.07(+0.22%) |
Mar 28, 2007 | 30.74 | 30.98 | 30.41 | 30.57 | 5,312,887 | -0.29(-0.95%) |
Mar 27, 2007 | 31.05 | 31.45 | 30.86 | 30.86 | 7,448,608 | -0.30(-0.97%) |
Mar 26, 2007 | 31.14 | 31.33 | 30.67 | 31.17 | 6,390,020 | +0.03(+0.09%) |
Mar 23, 2007 | 30.78 | 31.23 | 30.71 | 31.14 | 7,044,710 | +0.42(+1.36%) |
Mar 22, 2007 | 31.11 | 31.17 | 30.45 | 30.72 | 7,008,648 | -0.38(-1.22%) |
Mar 21, 2007 | 30.43 | 31.18 | 30.19 | 31.10 | 8,225,618 | +0.71(+2.34%) |
Mar 20, 2007 | 29.95 | 30.51 | 29.81 | 30.39 | 8,112,679 | +0.45(+1.51%) |
Mar 19, 2007 | 29.98 | 30.06 | 29.66 | 29.94 | 6,455,954 | +0.12(+0.40%) |
Mar 16, 2007 | 29.79 | 30.04 | 29.47 | 29.82 | 7,633,241 | +0.01(+0.04%) |
Mar 15, 2007 | 29.86 | 29.91 | 29.59 | 29.80 | 5,162,406 | +0.02(+0.06%) |
Mar 14, 2007 | 29.64 | 29.79 | 29.22 | 29.79 | 6,939,297 | +0.28(+0.93%) |
Mar 13, 2007 | 30.23 | 30.10 | 29.50 | 29.51 | 8,583,077 | -0.72(-2.39%) |
Mar 12, 2007 | 30.12 | 30.47 | 30.04 | 30.23 | 8,197,032 | -0.05(-0.17%) |
Mar 09, 2007 | 30.69 | 30.69 | 29.94 | 30.29 | 8,432,563 | -0.15(-0.49%) |
Mar 08, 2007 | 29.81 | 30.82 | 29.80 | 30.43 | 18,476,630 | +1.18(+4.04%) |
Mar 07, 2007 | 29.17 | 29.51 | 29.04 | 29.25 | 7,028,912 | -0.06(-0.20%) |
Mar 06, 2007 | 29.64 | 29.65 | 29.11 | 29.31 | 8,278,738 | +0.01(+0.04%) |
Mar 05, 2007 | 28.58 | 29.79 | 28.51 | 29.30 | 13,528,118 | +0.70(+2.44%) |
Mar 02, 2007 | 28.94 | 29.32 | 28.37 | 28.60 | 9,306,222 | -0.58(-1.98%) |
Mar 01, 2007 | 29.08 | 29.44 | 28.77 | 29.18 | 10,620,039 | -0.47(-1.58%) |
Feb 28, 2007 | 30.00 | 30.21 | 29.63 | 29.65 | 11,199,639 | -0.32(-1.07%) |
Feb 27, 2007 | 30.69 | 30.76 | 29.69 | 29.97 | 16,433,361 | -1.21(-3.90%) |
Feb 26, 2007 | 31.16 | 31.32 | 30.90 | 31.18 | 7,735,361 | +0.15(+0.48%) |
Feb 23, 2007 | 30.46 | 31.25 | 30.43 | 31.04 | 18,229,872 | +1.09(+3.66%) |
Feb 22, 2007 | 29.51 | 29.94 | 29.44 | 29.94 | 7,745,812 | +0.61(+2.07%) |
Feb 21, 2007 | 29.28 | 29.51 | 29.17 | 29.33 | 5,575,173 | -0.04(-0.14%) |
Feb 20, 2007 | 29.02 | 29.42 | 28.68 | 29.37 | 7,556,015 | +0.21(+0.71%) |
Feb 16, 2007 | 29.14 | 29.23 | 28.82 | 29.17 | 6,942,346 | +0.06(+0.20%) |
Feb 15, 2007 | 28.82 | 29.18 | 28.72 | 29.11 | 4,616,423 | +0.23(+0.81%) |
Feb 14, 2007 | 28.54 | 29.12 | 28.42 | 28.88 | 7,027,549 | +0.57(+2.00%) |
Feb 13, 2007 | 28.60 | 28.71 | 28.21 | 28.31 | 5,090,984 | -0.14(-0.50%) |
Feb 12, 2007 | 28.30 | 28.53 | 28.14 | 28.45 | 6,092,454 | -0.01(-0.02%) |
Feb 09, 2007 | 28.85 | 29.23 | 28.22 | 28.46 | 11,249,965 | -0.72(-2.47%) |
Feb 08, 2007 | 29.20 | 29.43 | 29.12 | 29.18 | 6,858,497 | -0.16(-0.55%) |
Feb 07, 2007 | 29.19 | 29.67 | 29.08 | 29.34 | 7,098,615 | +0.23(+0.81%) |
Feb 06, 2007 | 29.18 | 29.28 | 28.84 | 29.10 | 8,550,648 | -0.29(-0.97%) |
Feb 05, 2007 | 28.82 | 29.73 | 28.72 | 29.39 | 15,449,050 | +0.74(+2.58%) |
Feb 02, 2007 | 27.96 | 28.65 | 27.95 | 28.65 | 7,234,690 | +0.64(+2.29%) |