Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.93 | 34.01 | 33.38 | 33.44 | 1,147,511 | -0.84(-2.44%) |
Apr 27, 2007 | 34.43 | 34.75 | 34.18 | 34.28 | 968,760 | -0.55(-1.57%) |
Apr 26, 2007 | 35.11 | 35.11 | 34.74 | 34.83 | 667,081 | -0.30(-0.84%) |
Apr 25, 2007 | 35.18 | 35.18 | 34.72 | 35.13 | 900,341 | +0.20(+0.58%) |
Apr 24, 2007 | 35.08 | 35.44 | 34.77 | 34.92 | 1,670,369 | +0.20(+0.58%) |
Apr 23, 2007 | 34.72 | 34.72 | 34.72 | 34.72 | 87,567 | +0.00(+0.00%) |
Apr 20, 2007 | 34.43 | 34.87 | 34.43 | 34.72 | 1,057,644 | +0.89(+2.65%) |
Apr 19, 2007 | 33.38 | 33.91 | 32.84 | 33.83 | 1,589,467 | -0.82(-2.35%) |
Apr 18, 2007 | 34.64 | 34.86 | 34.34 | 34.64 | 1,555,367 | -0.01(-0.02%) |
Apr 17, 2007 | 35.21 | 35.39 | 34.38 | 34.65 | 2,114,543 | -1.10(-3.07%) |
Apr 16, 2007 | 35.76 | 35.87 | 35.53 | 35.75 | 1,648,276 | +0.48(+1.37%) |
Apr 13, 2007 | 34.98 | 35.28 | 34.74 | 35.26 | 1,717,103 | +0.75(+2.17%) |
Apr 12, 2007 | 33.99 | 34.57 | 33.66 | 34.51 | 2,776,259 | +1.61(+4.89%) |
Apr 11, 2007 | 33.31 | 33.52 | 32.77 | 32.90 | 2,133,495 | +0.59(+1.83%) |
Apr 10, 2007 | 32.12 | 32.44 | 32.04 | 32.31 | 836,189 | +0.39(+1.22%) |
Apr 09, 2007 | 31.58 | 32.07 | 31.58 | 31.92 | 681,283 | +0.53(+1.68%) |
Apr 05, 2007 | 31.75 | 31.75 | 31.32 | 31.40 | 933,317 | -0.27(-0.84%) |
Apr 04, 2007 | 31.75 | 31.76 | 31.28 | 31.66 | 818,038 | -0.04(-0.11%) |
Apr 03, 2007 | 31.55 | 31.89 | 31.43 | 31.70 | 785,339 | +0.52(+1.67%) |
Apr 02, 2007 | 30.95 | 31.44 | 30.95 | 31.18 | 802,381 | +0.22(+0.72%) |
Mar 30, 2007 | 31.24 | 31.34 | 30.63 | 30.95 | 1,104,701 | -0.53(-1.67%) |
Mar 29, 2007 | 31.10 | 31.48 | 30.89 | 31.48 | 1,624,827 | +1.13(+3.71%) |
Mar 28, 2007 | 30.53 | 30.67 | 30.10 | 30.36 | 1,079,494 | -0.26(-0.85%) |
Mar 27, 2007 | 31.32 | 31.32 | 30.55 | 30.62 | 806,984 | -0.48(-1.53%) |
Mar 26, 2007 | 31.02 | 31.10 | 30.49 | 31.09 | 807,092 | +0.30(+0.98%) |
Mar 23, 2007 | 30.85 | 31.06 | 30.66 | 30.79 | 907,269 | -0.19(-0.63%) |
Mar 22, 2007 | 31.51 | 31.51 | 30.82 | 30.98 | 1,507,777 | -0.40(-1.29%) |
Mar 21, 2007 | 30.62 | 31.54 | 30.36 | 31.39 | 1,746,645 | +0.77(+2.52%) |
Mar 20, 2007 | 30.32 | 30.74 | 30.28 | 30.62 | 932,624 | +0.30(+1.00%) |
Mar 19, 2007 | 30.28 | 30.41 | 29.97 | 30.31 | 1,727,112 | +1.33(+4.58%) |
Mar 16, 2007 | 28.98 | 29.30 | 28.80 | 28.98 | 1,125,634 | +0.15(+0.53%) |
Mar 15, 2007 | 28.88 | 29.19 | 28.57 | 28.83 | 1,036,265 | -0.19(-0.67%) |
Mar 14, 2007 | 28.24 | 29.03 | 27.84 | 29.03 | 2,455,501 | +0.56(+1.95%) |
Mar 13, 2007 | 30.14 | 29.86 | 28.40 | 28.47 | 2,721,529 | -1.67(-5.53%) |
Mar 12, 2007 | 29.87 | 30.38 | 29.84 | 30.14 | 1,725,861 | +0.20(+0.68%) |
Mar 09, 2007 | 30.10 | 30.25 | 29.61 | 29.94 | 1,672,517 | +0.14(+0.48%) |
Mar 08, 2007 | 29.52 | 30.04 | 29.52 | 29.79 | 2,770,440 | +1.40(+4.93%) |
Mar 07, 2007 | 28.33 | 28.72 | 28.21 | 28.39 | 2,015,722 | -0.04(-0.13%) |
Mar 06, 2007 | 27.37 | 28.57 | 27.89 | 28.43 | 3,225,460 | +1.94(+7.33%) |
Mar 05, 2007 | 26.34 | 26.94 | 25.88 | 26.49 | 3,309,425 | -0.77(-2.81%) |
Mar 02, 2007 | 28.04 | 28.08 | 27.21 | 27.25 | 2,381,096 | -0.39(-1.41%) |
Mar 01, 2007 | 27.60 | 27.93 | 26.88 | 27.64 | 3,739,767 | -0.98(-3.43%) |
Feb 28, 2007 | 28.59 | 28.87 | 27.98 | 28.62 | 4,692,360 | +0.85(+3.07%) |
Feb 27, 2007 | 28.51 | 28.98 | 27.60 | 27.77 | 5,992,575 | -2.68(-8.82%) |
Feb 26, 2007 | 31.07 | 31.34 | 30.37 | 30.46 | 3,147,620 | -0.78(-2.50%) |
Feb 23, 2007 | 31.63 | 31.81 | 31.11 | 31.24 | 1,770,338 | -0.48(-1.52%) |
Feb 22, 2007 | 31.76 | 32.12 | 31.38 | 31.72 | 1,655,197 | -0.33(-1.04%) |
Feb 21, 2007 | 31.76 | 32.33 | 31.45 | 32.05 | 2,232,840 | -0.29(-0.89%) |
Feb 20, 2007 | 32.41 | 32.70 | 31.93 | 32.34 | 1,108,314 | -0.04(-0.13%) |
Feb 16, 2007 | 31.97 | 32.38 | 31.86 | 32.38 | 1,123,971 | +0.27(+0.83%) |
Feb 15, 2007 | 32.19 | 32.41 | 31.91 | 32.12 | 1,281,510 | -0.35(-1.09%) |
Feb 14, 2007 | 32.18 | 32.79 | 31.94 | 32.47 | 1,934,126 | -0.04(-0.11%) |
Feb 13, 2007 | 32.39 | 32.56 | 32.17 | 32.51 | 2,031,700 | -0.22(-0.68%) |
Feb 12, 2007 | 32.82 | 32.94 | 32.45 | 32.73 | 2,091,185 | -0.07(-0.22%) |
Feb 09, 2007 | 33.79 | 34.14 | 32.80 | 32.80 | 3,869,610 | -0.43(-1.30%) |
Feb 08, 2007 | 33.06 | 33.38 | 32.77 | 33.24 | 2,115,344 | +0.50(+1.52%) |
Feb 07, 2007 | 32.93 | 33.31 | 32.58 | 32.74 | 2,669,155 | +0.22(+0.69%) |
Feb 06, 2007 | 32.11 | 32.95 | 31.78 | 32.51 | 4,271,563 | +0.87(+2.74%) |
Feb 05, 2007 | 31.75 | 31.97 | 31.28 | 31.65 | 1,790,429 | +0.41(+1.32%) |
Feb 02, 2007 | 31.16 | 31.54 | 30.89 | 31.24 | 1,693,300 | -0.17(-0.55%) |