Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.70 | 33.01 | 32.14 | 32.20 | 1,761,013 | -0.55(-1.68%) |
Apr 27, 2007 | 32.51 | 32.88 | 32.28 | 32.75 | 1,995,323 | +0.47(+1.44%) |
Apr 26, 2007 | 32.67 | 32.67 | 32.17 | 32.28 | 2,025,738 | -0.63(-1.92%) |
Apr 25, 2007 | 32.94 | 33.10 | 32.83 | 32.92 | 1,452,529 | +0.36(+1.11%) |
Apr 24, 2007 | 32.66 | 32.70 | 32.44 | 32.55 | 2,146,927 | -0.31(-0.93%) |
Apr 23, 2007 | 33.13 | 33.23 | 32.79 | 32.86 | 1,510,216 | -0.39(-1.17%) |
Apr 20, 2007 | 33.18 | 33.30 | 32.92 | 33.25 | 1,444,554 | +0.39(+1.18%) |
Apr 19, 2007 | 32.64 | 32.95 | 32.54 | 32.86 | 1,698,019 | -0.22(-0.65%) |
Apr 18, 2007 | 32.85 | 33.18 | 32.78 | 33.08 | 2,245,837 | -0.39(-1.16%) |
Apr 17, 2007 | 33.41 | 33.71 | 33.23 | 33.46 | 2,815,826 | -0.28(-0.84%) |
Apr 16, 2007 | 33.69 | 33.80 | 33.56 | 33.75 | 2,218,290 | +0.07(+0.21%) |
Apr 13, 2007 | 33.38 | 33.72 | 33.35 | 33.68 | 2,588,565 | +0.40(+1.19%) |
Apr 12, 2007 | 32.65 | 33.33 | 32.58 | 33.28 | 4,730,082 | +0.76(+2.33%) |
Apr 11, 2007 | 32.87 | 32.95 | 32.30 | 32.53 | 2,626,934 | -0.41(-1.24%) |
Apr 10, 2007 | 32.62 | 32.99 | 32.58 | 32.94 | 1,961,634 | +0.71(+2.20%) |
Apr 09, 2007 | 32.03 | 32.51 | 31.95 | 32.23 | 1,316,346 | +0.18(+0.56%) |
Apr 05, 2007 | 32.10 | 32.30 | 31.99 | 32.05 | 1,097,845 | -0.26(-0.80%) |
Apr 04, 2007 | 31.90 | 32.30 | 31.85 | 32.30 | 1,357,090 | +0.13(+0.41%) |
Apr 03, 2007 | 32.06 | 32.28 | 31.94 | 32.17 | 1,531,125 | +0.07(+0.22%) |
Apr 02, 2007 | 31.80 | 32.12 | 31.69 | 32.10 | 1,629,200 | +0.22(+0.70%) |
Mar 30, 2007 | 32.03 | 32.30 | 31.85 | 31.88 | 3,480,694 | -0.53(-1.63%) |
Mar 29, 2007 | 32.34 | 32.63 | 32.10 | 32.41 | 5,453,118 | +0.53(+1.68%) |
Mar 28, 2007 | 31.44 | 31.94 | 31.35 | 31.87 | 5,594,652 | +1.28(+4.18%) |
Mar 27, 2007 | 30.63 | 30.74 | 30.43 | 30.60 | 1,314,906 | -0.27(-0.88%) |
Mar 26, 2007 | 30.97 | 31.08 | 30.51 | 30.87 | 1,985,346 | +0.00(+0.00%) |
Mar 23, 2007 | 30.88 | 31.03 | 30.70 | 30.87 | 2,141,838 | +0.60(+1.97%) |
Mar 22, 2007 | 30.39 | 30.55 | 30.12 | 30.27 | 2,463,956 | -0.49(-1.58%) |
Mar 21, 2007 | 29.65 | 30.79 | 29.55 | 30.76 | 3,145,844 | +1.08(+3.65%) |
Mar 20, 2007 | 29.35 | 29.89 | 29.33 | 29.67 | 2,847,234 | -0.06(-0.19%) |
Mar 19, 2007 | 29.38 | 29.79 | 29.11 | 29.73 | 2,056,411 | +0.92(+3.18%) |
Mar 16, 2007 | 28.90 | 29.14 | 28.72 | 28.81 | 1,752,009 | -0.24(-0.81%) |
Mar 15, 2007 | 28.97 | 29.31 | 28.96 | 29.05 | 4,110,152 | -0.37(-1.25%) |
Mar 14, 2007 | 29.21 | 29.46 | 28.64 | 29.42 | 4,292,703 | +0.17(+0.57%) |
Mar 13, 2007 | 30.56 | 30.28 | 29.17 | 29.25 | 4,387,293 | -1.31(-4.30%) |
Mar 12, 2007 | 30.56 | 30.78 | 30.13 | 30.56 | 2,582,158 | -0.22(-0.72%) |
Mar 09, 2007 | 30.76 | 30.86 | 30.46 | 30.78 | 3,049,927 | -0.12(-0.40%) |
Mar 08, 2007 | 31.18 | 31.27 | 30.69 | 30.91 | 2,770,475 | +0.16(+0.52%) |
Mar 07, 2007 | 30.70 | 31.12 | 30.66 | 30.75 | 3,740,710 | -0.43(-1.38%) |
Mar 06, 2007 | 30.56 | 31.36 | 30.49 | 31.18 | 3,228,885 | +1.17(+3.91%) |
Mar 05, 2007 | 30.20 | 30.66 | 30.01 | 30.01 | 3,626,251 | -1.08(-3.49%) |
Mar 02, 2007 | 31.46 | 31.59 | 30.94 | 31.09 | 3,497,539 | -0.04(-0.13%) |
Mar 01, 2007 | 31.14 | 31.30 | 30.66 | 31.13 | 5,946,250 | -0.44(-1.39%) |
Feb 28, 2007 | 31.85 | 31.99 | 31.37 | 31.57 | 4,916,251 | +0.69(+2.23%) |
Feb 27, 2007 | 32.42 | 32.44 | 30.28 | 30.88 | 4,951,956 | -2.60(-7.76%) |
Feb 26, 2007 | 33.51 | 33.59 | 33.28 | 33.48 | 1,655,922 | +0.30(+0.90%) |
Feb 23, 2007 | 32.92 | 33.32 | 32.71 | 33.18 | 2,944,106 | +0.24(+0.72%) |
Feb 22, 2007 | 32.77 | 32.99 | 32.44 | 32.94 | 2,409,534 | +0.44(+1.37%) |
Feb 21, 2007 | 31.72 | 32.52 | 31.72 | 32.50 | 2,610,809 | +0.01(+0.04%) |
Feb 20, 2007 | 32.49 | 32.53 | 32.02 | 32.49 | 2,516,074 | -0.26(-0.81%) |
Feb 16, 2007 | 32.51 | 33.03 | 32.49 | 32.75 | 2,783,000 | -0.16(-0.49%) |
Feb 15, 2007 | 32.87 | 32.93 | 32.67 | 32.91 | 2,721,668 | -0.22(-0.67%) |
Feb 14, 2007 | 32.89 | 33.23 | 32.85 | 33.13 | 2,352,633 | -0.01(-0.02%) |
Feb 13, 2007 | 32.40 | 33.14 | 32.54 | 33.14 | 3,754,190 | +1.01(+3.13%) |
Feb 12, 2007 | 32.37 | 32.44 | 31.94 | 32.13 | 3,480,863 | -0.47(-1.43%) |
Feb 09, 2007 | 32.80 | 33.00 | 32.40 | 32.60 | 1,950,404 | -0.26(-0.78%) |
Feb 08, 2007 | 32.72 | 32.90 | 32.42 | 32.85 | 2,847,932 | -0.15(-0.44%) |
Feb 07, 2007 | 33.49 | 33.57 | 32.83 | 33.00 | 2,985,859 | +0.16(+0.49%) |
Feb 06, 2007 | 32.49 | 32.91 | 32.43 | 32.84 | 1,467,662 | +0.68(+2.12%) |
Feb 05, 2007 | 32.33 | 32.49 | 32.13 | 32.16 | 2,162,188 | -0.53(-1.64%) |
Feb 02, 2007 | 32.62 | 32.88 | 32.35 | 32.69 | 1,804,559 | -0.58(-1.73%) |