Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.74 | 35.74 | 33.24 | 33.26 | 442,725 | -0.66(-1.94%) |
Apr 27, 2007 | 33.66 | 34.17 | 33.47 | 33.92 | 302,537 | +0.30(+0.89%) |
Apr 26, 2007 | 33.64 | 36.75 | 33.01 | 33.62 | 2,403,153 | -0.08(-0.24%) |
Apr 25, 2007 | 32.83 | 34.51 | 32.76 | 33.70 | 317,779 | -0.57(-1.66%) |
Apr 24, 2007 | 34.89 | 35.08 | 33.96 | 34.26 | 375,339 | -0.59(-1.69%) |
Apr 23, 2007 | 34.70 | 34.90 | 34.40 | 34.85 | 493,967 | +0.59(+1.72%) |
Apr 20, 2007 | 34.35 | 34.73 | 34.12 | 34.26 | 339,038 | +0.30(+0.88%) |
Apr 19, 2007 | 34.03 | 34.06 | 33.53 | 33.97 | 866,899 | +0.04(+0.12%) |
Apr 18, 2007 | 33.40 | 34.02 | 33.08 | 33.93 | 868,003 | +0.53(+1.58%) |
Apr 17, 2007 | 33.40 | 33.87 | 33.06 | 33.40 | 517,231 | +0.18(+0.54%) |
Apr 16, 2007 | 30.84 | 33.24 | 30.84 | 33.22 | 784,973 | +0.88(+2.71%) |
Apr 13, 2007 | 30.64 | 32.34 | 31.70 | 32.34 | 216,399 | +0.23(+0.71%) |
Apr 12, 2007 | 32.13 | 32.41 | 31.75 | 32.11 | 450,246 | +0.15(+0.47%) |
Apr 11, 2007 | 32.09 | 32.37 | 31.56 | 31.96 | 591,337 | +0.06(+0.19%) |
Apr 10, 2007 | 31.18 | 32.06 | 31.18 | 31.90 | 238,259 | +0.39(+1.23%) |
Apr 09, 2007 | 31.76 | 31.83 | 31.45 | 31.51 | 183,006 | -0.10(-0.32%) |
Apr 05, 2007 | 31.46 | 31.91 | 31.17 | 31.61 | 383,361 | +0.05(+0.16%) |
Apr 04, 2007 | 31.95 | 32.01 | 31.36 | 31.56 | 585,420 | -0.33(-1.03%) |
Apr 03, 2007 | 31.41 | 31.96 | 30.83 | 31.89 | 528,964 | +0.53(+1.69%) |
Apr 02, 2007 | 31.69 | 31.82 | 30.92 | 31.36 | 277,969 | +0.30(+0.96%) |
Mar 30, 2007 | 31.31 | 31.50 | 30.86 | 31.06 | 371,027 | -0.23(-0.73%) |
Mar 29, 2007 | 31.60 | 31.76 | 31.20 | 31.29 | 206,070 | -0.12(-0.38%) |
Mar 28, 2007 | 31.57 | 31.74 | 31.16 | 31.41 | 396,297 | -0.17(-0.54%) |
Mar 27, 2007 | 31.56 | 31.91 | 31.01 | 31.58 | 731,023 | -0.41(-1.28%) |
Mar 26, 2007 | 31.84 | 32.25 | 31.23 | 31.99 | 440,519 | +0.15(+0.47%) |
Mar 23, 2007 | 32.41 | 32.41 | 31.54 | 31.84 | 318,481 | -0.57(-1.75%) |
Mar 22, 2007 | 32.22 | 32.71 | 32.09 | 32.41 | 1,145,070 | +0.30(+0.93%) |
Mar 21, 2007 | 30.84 | 32.17 | 30.71 | 32.11 | 1,206,239 | +1.25(+4.04%) |
Mar 20, 2007 | 29.95 | 31.30 | 29.95 | 30.86 | 1,573,255 | +0.93(+3.10%) |
Mar 19, 2007 | 29.23 | 30.41 | 28.87 | 29.94 | 1,666,613 | +1.08(+3.73%) |
Mar 16, 2007 | 29.41 | 29.42 | 28.70 | 28.86 | 363,205 | -0.54(-1.83%) |
Mar 15, 2007 | 29.42 | 29.58 | 29.29 | 29.40 | 577,398 | +0.09(+0.31%) |
Mar 14, 2007 | 28.61 | 29.45 | 28.32 | 29.31 | 323,696 | +0.60(+2.08%) |
Mar 13, 2007 | 29.02 | 29.33 | 28.60 | 28.71 | 499,181 | -0.31(-1.07%) |
Mar 12, 2007 | 29.16 | 29.42 | 28.61 | 29.02 | 395,896 | -0.70(-2.35%) |
Mar 09, 2007 | 31.11 | 31.11 | 28.91 | 29.72 | 966,074 | +0.51(+1.74%) |
Mar 08, 2007 | 27.83 | 30.15 | 27.61 | 29.21 | 1,829,264 | +1.45(+5.21%) |
Mar 07, 2007 | 27.81 | 28.08 | 27.76 | 27.76 | 478,725 | +0.00(+0.00%) |
Mar 06, 2007 | 27.72 | 27.85 | 27.47 | 27.76 | 340,041 | +0.23(+0.83%) |
Mar 05, 2007 | 27.54 | 27.97 | 27.37 | 27.53 | 917,540 | -0.69(-2.44%) |
Mar 02, 2007 | 28.35 | 28.52 | 28.00 | 28.22 | 385,066 | -0.13(-0.46%) |
Mar 01, 2007 | 27.68 | 28.36 | 27.31 | 28.35 | 1,178,070 | +0.68(+2.45%) |
Feb 28, 2007 | 27.51 | 28.09 | 27.33 | 27.67 | 488,652 | +0.21(+0.76%) |
Feb 27, 2007 | 27.97 | 28.57 | 27.40 | 27.46 | 864,493 | -1.03(-3.61%) |
Feb 26, 2007 | 28.17 | 28.65 | 28.05 | 28.49 | 406,608 | +0.36(+1.28%) |
Feb 23, 2007 | 27.84 | 28.27 | 27.68 | 28.13 | 1,171,844 | +0.24(+0.86%) |
Feb 22, 2007 | 27.92 | 28.30 | 27.72 | 27.89 | 285,590 | +0.00(+0.00%) |
Feb 21, 2007 | 27.92 | 27.92 | 27.44 | 27.89 | 537,788 | +0.31(+1.12%) |
Feb 20, 2007 | 28.03 | 28.12 | 27.48 | 27.58 | 444,029 | -0.43(-1.53%) |
Feb 16, 2007 | 27.02 | 28.21 | 27.02 | 28.01 | 701,843 | +0.79(+2.89%) |
Feb 15, 2007 | 27.36 | 27.36 | 27.05 | 27.22 | 265,234 | -0.13(-0.47%) |
Feb 14, 2007 | 27.41 | 27.51 | 27.22 | 27.35 | 288,096 | -0.02(-0.07%) |
Feb 13, 2007 | 27.28 | 27.43 | 27.08 | 27.37 | 731,619 | +0.24(+0.88%) |
Feb 12, 2007 | 27.18 | 27.32 | 27.02 | 27.13 | 597,183 | -0.35(-1.27%) |
Feb 09, 2007 | 28.01 | 28.04 | 27.12 | 27.48 | 506,000 | -0.49(-1.75%) |
Feb 08, 2007 | 27.34 | 27.97 | 27.13 | 27.97 | 591,537 | +0.56(+2.04%) |
Feb 07, 2007 | 27.54 | 27.77 | 26.93 | 27.41 | 432,898 | -0.19(-0.69%) |
Feb 06, 2007 | 27.77 | 27.77 | 27.45 | 27.60 | 539,694 | +0.08(+0.29%) |
Feb 05, 2007 | 26.09 | 28.50 | 27.42 | 27.52 | 385,567 | -0.20(-0.72%) |
Feb 02, 2007 | 28.02 | 28.27 | 27.60 | 27.72 | 544,006 | -0.10(-0.36%) |