Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.27 | 30.65 | 30.10 | 30.17 | 684,330 | -0.12(-0.40%) |
Apr 27, 2007 | 30.31 | 30.62 | 30.15 | 30.29 | 313,767 | -0.22(-0.72%) |
Apr 26, 2007 | 30.40 | 30.52 | 30.15 | 30.51 | 432,694 | +0.17(+0.56%) |
Apr 25, 2007 | 30.38 | 30.62 | 29.99 | 30.34 | 366,085 | +0.10(+0.33%) |
Apr 24, 2007 | 30.68 | 30.68 | 29.80 | 30.24 | 611,400 | -0.33(-1.08%) |
Apr 23, 2007 | 30.51 | 30.68 | 30.34 | 30.57 | 578,307 | -0.05(-0.16%) |
Apr 20, 2007 | 31.85 | 31.85 | 30.16 | 30.62 | 1,629,833 | -1.14(-3.59%) |
Apr 19, 2007 | 31.47 | 31.86 | 31.10 | 31.76 | 631,444 | +0.00(+0.00%) |
Apr 18, 2007 | 31.81 | 31.84 | 31.55 | 31.76 | 266,340 | -0.25(-0.78%) |
Apr 17, 2007 | 31.91 | 32.20 | 31.67 | 32.01 | 621,031 | -0.04(-0.12%) |
Apr 16, 2007 | 31.19 | 32.07 | 31.19 | 32.05 | 379,465 | +0.88(+2.82%) |
Apr 13, 2007 | 31.28 | 31.38 | 30.90 | 31.17 | 593,279 | -0.16(-0.51%) |
Apr 12, 2007 | 30.90 | 31.45 | 30.78 | 31.33 | 423,665 | +0.37(+1.20%) |
Apr 11, 2007 | 31.40 | 31.40 | 30.50 | 30.96 | 672,783 | -0.37(-1.18%) |
Apr 10, 2007 | 31.03 | 31.45 | 31.03 | 31.33 | 311,567 | +0.08(+0.26%) |
Apr 09, 2007 | 32.01 | 32.15 | 31.03 | 31.25 | 463,243 | -0.85(-2.65%) |
Apr 05, 2007 | 31.78 | 32.13 | 31.72 | 32.10 | 309,557 | +0.38(+1.20%) |
Apr 04, 2007 | 32.82 | 32.89 | 31.43 | 31.72 | 860,436 | -1.05(-3.20%) |
Apr 03, 2007 | 31.92 | 32.95 | 31.78 | 32.77 | 787,274 | +0.92(+2.89%) |
Apr 02, 2007 | 32.02 | 32.02 | 31.53 | 31.85 | 505,614 | -0.14(-0.44%) |
Mar 30, 2007 | 32.29 | 32.29 | 31.61 | 31.99 | 1,172,422 | -0.31(-0.96%) |
Mar 29, 2007 | 32.19 | 32.64 | 30.92 | 32.30 | 3,963,482 | -1.97(-5.75%) |
Mar 28, 2007 | 33.98 | 34.38 | 33.58 | 34.27 | 1,258,655 | +0.03(+0.09%) |
Mar 27, 2007 | 34.03 | 34.51 | 33.70 | 34.24 | 600,230 | +0.15(+0.44%) |
Mar 26, 2007 | 33.81 | 34.10 | 33.53 | 34.09 | 388,591 | +0.22(+0.65%) |
Mar 23, 2007 | 33.78 | 34.00 | 33.51 | 33.87 | 148,760 | +0.12(+0.36%) |
Mar 22, 2007 | 33.58 | 33.90 | 33.07 | 33.75 | 441,226 | +0.31(+0.93%) |
Mar 21, 2007 | 33.09 | 33.58 | 32.67 | 33.44 | 496,820 | +0.44(+1.33%) |
Mar 20, 2007 | 32.92 | 33.12 | 32.82 | 33.00 | 219,743 | +0.00(+0.00%) |
Mar 19, 2007 | 32.98 | 33.03 | 32.82 | 33.00 | 188,694 | +0.21(+0.64%) |
Mar 16, 2007 | 32.84 | 33.03 | 32.58 | 32.79 | 383,105 | -0.06(-0.18%) |
Mar 15, 2007 | 33.00 | 33.28 | 32.68 | 32.85 | 255,690 | -0.14(-0.42%) |
Mar 14, 2007 | 32.47 | 33.01 | 32.22 | 32.99 | 188,575 | +0.45(+1.38%) |
Mar 13, 2007 | 33.20 | 33.09 | 32.49 | 32.54 | 498,993 | -0.66(-1.99%) |
Mar 12, 2007 | 32.95 | 33.26 | 32.85 | 33.20 | 100,654 | +0.09(+0.27%) |
Mar 09, 2007 | 32.99 | 33.20 | 32.75 | 33.11 | 185,548 | +0.44(+1.35%) |
Mar 08, 2007 | 32.43 | 32.74 | 32.26 | 32.67 | 219,174 | +0.56(+1.74%) |
Mar 07, 2007 | 32.05 | 32.56 | 31.80 | 32.11 | 224,178 | -0.03(-0.09%) |
Mar 06, 2007 | 31.66 | 32.44 | 31.62 | 32.14 | 190,670 | +0.68(+2.16%) |
Mar 05, 2007 | 31.79 | 32.22 | 31.36 | 31.46 | 393,726 | -0.57(-1.78%) |
Mar 02, 2007 | 32.33 | 32.53 | 31.72 | 32.03 | 218,586 | -0.54(-1.66%) |
Mar 01, 2007 | 31.84 | 33.00 | 31.56 | 32.57 | 306,173 | +0.21(+0.65%) |
Feb 28, 2007 | 33.07 | 33.33 | 32.03 | 32.36 | 258,641 | -0.74(-2.24%) |
Feb 27, 2007 | 34.16 | 34.16 | 32.63 | 33.10 | 415,697 | -1.26(-3.67%) |
Feb 26, 2007 | 34.35 | 34.88 | 34.25 | 34.36 | 475,155 | +0.20(+0.59%) |
Feb 23, 2007 | 33.60 | 34.34 | 33.42 | 34.16 | 342,430 | +0.44(+1.30%) |
Feb 22, 2007 | 33.45 | 33.75 | 33.30 | 33.72 | 365,033 | +0.24(+0.72%) |
Feb 21, 2007 | 33.72 | 33.72 | 33.30 | 33.48 | 116,076 | -0.28(-0.83%) |
Feb 20, 2007 | 32.82 | 33.84 | 32.49 | 33.76 | 242,909 | +0.81(+2.46%) |
Feb 16, 2007 | 32.75 | 33.00 | 32.37 | 32.95 | 162,018 | +0.20(+0.61%) |
Feb 15, 2007 | 32.73 | 32.96 | 32.29 | 32.75 | 149,895 | +0.04(+0.12%) |
Feb 14, 2007 | 32.08 | 32.99 | 32.05 | 32.71 | 266,964 | +0.64(+2.00%) |
Feb 13, 2007 | 31.68 | 32.23 | 31.58 | 32.07 | 283,797 | +0.59(+1.87%) |
Feb 12, 2007 | 31.10 | 31.52 | 30.94 | 31.48 | 182,785 | +0.25(+0.80%) |
Feb 09, 2007 | 31.84 | 31.94 | 30.96 | 31.23 | 200,765 | -0.77(-2.41%) |
Feb 08, 2007 | 31.59 | 32.05 | 31.50 | 32.00 | 159,944 | +0.25(+0.79%) |
Feb 07, 2007 | 31.69 | 31.77 | 31.49 | 31.75 | 100,187 | +0.06(+0.19%) |
Feb 06, 2007 | 31.75 | 31.94 | 31.43 | 31.69 | 96,364 | +0.10(+0.32%) |
Feb 05, 2007 | 31.73 | 31.73 | 31.26 | 31.59 | 266,390 | -0.24(-0.75%) |
Feb 02, 2007 | 32.00 | 32.00 | 31.64 | 31.83 | 107,706 | +0.03(+0.09%) |