Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.70 | 32.06 | 31.57 | 31.57 | 2,541,647 | -0.11(-0.34%) |
Apr 27, 2007 | 31.03 | 31.75 | 31.01 | 31.67 | 1,943,259 | +0.64(+2.08%) |
Apr 26, 2007 | 30.56 | 31.08 | 30.56 | 31.03 | 2,479,767 | +0.22(+0.70%) |
Apr 25, 2007 | 30.99 | 31.24 | 30.66 | 30.81 | 3,447,310 | -0.06(-0.19%) |
Apr 24, 2007 | 32.13 | 32.20 | 30.87 | 30.87 | 2,987,279 | -0.53(-1.68%) |
Apr 23, 2007 | 31.13 | 31.64 | 31.02 | 31.40 | 1,842,027 | +0.54(+1.77%) |
Apr 20, 2007 | 30.83 | 30.97 | 30.71 | 30.85 | 1,460,655 | +0.32(+1.04%) |
Apr 19, 2007 | 30.83 | 30.83 | 30.42 | 30.53 | 997,511 | -0.21(-0.67%) |
Apr 18, 2007 | 30.70 | 30.84 | 30.49 | 30.74 | 1,111,491 | -0.10(-0.33%) |
Apr 17, 2007 | 30.65 | 30.93 | 30.52 | 30.84 | 1,515,337 | +0.15(+0.49%) |
Apr 16, 2007 | 30.26 | 30.69 | 30.23 | 30.69 | 1,509,305 | +0.60(+1.99%) |
Apr 13, 2007 | 30.24 | 30.25 | 29.93 | 30.09 | 1,515,695 | -0.05(-0.18%) |
Apr 12, 2007 | 29.91 | 30.21 | 29.86 | 30.15 | 2,880,640 | +0.09(+0.29%) |
Apr 11, 2007 | 29.93 | 30.07 | 29.74 | 30.06 | 1,636,183 | +0.08(+0.26%) |
Apr 10, 2007 | 30.06 | 30.15 | 29.84 | 29.98 | 1,873,398 | -0.04(-0.14%) |
Apr 09, 2007 | 30.10 | 30.27 | 29.89 | 30.02 | 1,316,652 | +0.01(+0.02%) |
Apr 05, 2007 | 30.00 | 30.13 | 29.78 | 30.02 | 1,312,371 | -0.16(-0.54%) |
Apr 04, 2007 | 30.01 | 30.37 | 29.93 | 30.18 | 2,036,797 | +0.13(+0.43%) |
Apr 03, 2007 | 29.60 | 30.05 | 29.60 | 30.05 | 1,323,852 | +0.45(+1.50%) |
Apr 02, 2007 | 29.57 | 29.70 | 29.30 | 29.61 | 1,251,851 | +0.04(+0.13%) |
Mar 30, 2007 | 29.41 | 29.94 | 29.41 | 29.57 | 1,636,377 | +0.16(+0.54%) |
Mar 29, 2007 | 29.65 | 29.77 | 29.30 | 29.41 | 1,378,005 | +0.04(+0.14%) |
Mar 28, 2007 | 29.60 | 29.73 | 29.29 | 29.37 | 1,401,108 | -0.14(-0.46%) |
Mar 27, 2007 | 29.49 | 29.60 | 29.19 | 29.51 | 2,224,843 | -0.02(-0.07%) |
Mar 26, 2007 | 29.67 | 29.71 | 29.39 | 29.53 | 1,678,021 | -0.23(-0.76%) |
Mar 23, 2007 | 29.60 | 29.85 | 29.59 | 29.75 | 1,364,893 | +0.11(+0.36%) |
Mar 22, 2007 | 29.67 | 29.80 | 29.48 | 29.65 | 1,610,107 | -0.04(-0.14%) |
Mar 21, 2007 | 29.17 | 29.77 | 29.12 | 29.69 | 1,830,976 | +0.54(+1.86%) |
Mar 20, 2007 | 28.67 | 29.28 | 28.67 | 29.15 | 1,860,360 | +0.48(+1.67%) |
Mar 19, 2007 | 28.47 | 28.73 | 28.43 | 28.67 | 930,958 | +0.44(+1.54%) |
Mar 16, 2007 | 28.24 | 28.45 | 28.04 | 28.23 | 1,561,262 | +0.04(+0.15%) |
Mar 15, 2007 | 28.15 | 28.24 | 28.02 | 28.19 | 1,802,954 | -0.03(-0.10%) |
Mar 14, 2007 | 28.21 | 28.36 | 27.80 | 28.22 | 2,028,493 | +0.13(+0.45%) |
Mar 13, 2007 | 28.65 | 28.55 | 28.04 | 28.09 | 2,158,290 | -0.56(-1.95%) |
Mar 12, 2007 | 28.71 | 28.85 | 28.54 | 28.65 | 1,620,420 | -0.15(-0.52%) |
Mar 09, 2007 | 28.55 | 29.08 | 28.55 | 28.80 | 2,233,405 | +0.38(+1.34%) |
Mar 08, 2007 | 28.54 | 28.68 | 28.37 | 28.42 | 1,620,615 | +0.08(+0.29%) |
Mar 07, 2007 | 28.33 | 28.56 | 28.24 | 28.34 | 1,470,969 | -0.08(-0.27%) |
Mar 06, 2007 | 28.21 | 28.55 | 27.97 | 28.41 | 1,908,247 | +0.38(+1.36%) |
Mar 05, 2007 | 28.02 | 28.42 | 28.01 | 28.03 | 1,988,600 | -0.24(-0.84%) |
Mar 02, 2007 | 28.23 | 28.48 | 28.09 | 28.27 | 2,282,639 | -0.12(-0.43%) |
Mar 01, 2007 | 27.77 | 28.44 | 27.53 | 28.39 | 2,374,800 | +0.17(+0.62%) |
Feb 28, 2007 | 28.23 | 28.59 | 28.05 | 28.22 | 2,354,251 | -0.01(-0.02%) |
Feb 27, 2007 | 29.29 | 29.29 | 28.03 | 28.23 | 2,413,020 | -1.49(-5.03%) |
Feb 26, 2007 | 30.16 | 30.20 | 29.67 | 29.72 | 1,753,973 | -0.35(-1.17%) |
Feb 23, 2007 | 29.63 | 30.21 | 29.53 | 30.07 | 2,356,002 | +0.44(+1.48%) |
Feb 22, 2007 | 29.78 | 29.80 | 29.51 | 29.63 | 1,576,636 | -0.02(-0.06%) |
Feb 21, 2007 | 29.48 | 29.69 | 29.37 | 29.65 | 1,268,197 | +0.02(+0.07%) |
Feb 20, 2007 | 29.36 | 29.67 | 29.13 | 29.63 | 1,550,559 | +0.32(+1.09%) |
Feb 16, 2007 | 29.20 | 29.34 | 29.13 | 29.31 | 1,480,115 | +0.01(+0.05%) |
Feb 15, 2007 | 29.01 | 29.33 | 28.99 | 29.30 | 1,620,420 | +0.24(+0.84%) |
Feb 14, 2007 | 28.60 | 29.06 | 28.59 | 29.05 | 1,279,264 | +0.59(+2.07%) |
Feb 13, 2007 | 28.47 | 28.67 | 28.37 | 28.47 | 1,554,621 | -0.01(-0.04%) |
Feb 12, 2007 | 28.57 | 28.74 | 28.35 | 28.48 | 1,343,122 | -0.07(-0.24%) |
Feb 09, 2007 | 28.90 | 29.11 | 28.41 | 28.54 | 1,352,848 | -0.29(-1.02%) |
Feb 08, 2007 | 28.93 | 29.01 | 28.65 | 28.84 | 1,442,363 | -0.22(-0.75%) |
Feb 07, 2007 | 28.88 | 29.14 | 28.81 | 29.06 | 1,715,968 | +0.31(+1.07%) |
Feb 06, 2007 | 28.95 | 29.03 | 28.50 | 28.75 | 2,616,569 | -0.50(-1.70%) |
Feb 05, 2007 | 29.07 | 29.33 | 28.88 | 29.25 | 3,198,224 | +0.04(+0.13%) |
Feb 02, 2007 | 28.98 | 29.29 | 28.89 | 29.21 | 2,297,623 | +0.20(+0.67%) |