Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.68 | 32.72 | 32.29 | 32.30 | 12,280,446 | -0.45(-1.37%) |
Apr 27, 2007 | 32.65 | 32.85 | 32.58 | 32.75 | 6,005,687 | -0.19(-0.57%) |
Apr 26, 2007 | 32.64 | 33.06 | 32.60 | 32.94 | 10,237,947 | +0.40(+1.23%) |
Apr 25, 2007 | 32.59 | 32.75 | 32.33 | 32.53 | 10,440,200 | +0.11(+0.33%) |
Apr 24, 2007 | 32.41 | 32.55 | 32.20 | 32.43 | 9,901,329 | -0.11(-0.35%) |
Apr 23, 2007 | 32.38 | 32.65 | 32.27 | 32.54 | 10,186,498 | +0.19(+0.58%) |
Apr 20, 2007 | 33.20 | 33.25 | 31.89 | 32.35 | 18,806,376 | -0.28(-0.86%) |
Apr 19, 2007 | 32.78 | 32.78 | 32.33 | 32.64 | 9,812,726 | -0.07(-0.20%) |
Apr 18, 2007 | 32.60 | 32.76 | 32.49 | 32.70 | 10,063,726 | -0.09(-0.27%) |
Apr 17, 2007 | 32.15 | 32.87 | 32.15 | 32.79 | 21,418,988 | +0.61(+1.89%) |
Apr 16, 2007 | 31.89 | 32.18 | 31.73 | 32.18 | 14,419,566 | +0.31(+0.97%) |
Apr 13, 2007 | 31.58 | 32.06 | 31.36 | 31.87 | 14,249,388 | +0.68(+2.17%) |
Apr 12, 2007 | 31.10 | 31.44 | 30.88 | 31.20 | 8,507,397 | +0.13(+0.41%) |
Apr 11, 2007 | 30.98 | 31.27 | 30.94 | 31.07 | 12,908,601 | +0.09(+0.28%) |
Apr 10, 2007 | 30.96 | 31.06 | 30.82 | 30.98 | 8,307,952 | -0.12(-0.39%) |
Apr 09, 2007 | 30.74 | 31.20 | 30.65 | 31.10 | 11,849,216 | +0.48(+1.55%) |
Apr 05, 2007 | 30.27 | 30.65 | 30.19 | 30.63 | 7,279,207 | +0.37(+1.22%) |
Apr 04, 2007 | 30.13 | 30.43 | 30.13 | 30.26 | 4,805,018 | -0.02(-0.07%) |
Apr 03, 2007 | 30.11 | 30.34 | 30.07 | 30.28 | 8,632,762 | +0.29(+0.98%) |
Apr 02, 2007 | 29.62 | 30.20 | 29.61 | 29.99 | 6,964,572 | -0.15(-0.51%) |
Mar 30, 2007 | 30.07 | 30.29 | 29.91 | 30.14 | 7,130,783 | +0.12(+0.40%) |
Mar 29, 2007 | 30.30 | 30.31 | 29.88 | 30.02 | 7,869,236 | +0.03(+0.09%) |
Mar 28, 2007 | 30.01 | 30.13 | 29.75 | 29.99 | 8,942,514 | -0.14(-0.47%) |
Mar 27, 2007 | 30.02 | 30.23 | 29.99 | 30.13 | 7,059,037 | -0.05(-0.18%) |
Mar 26, 2007 | 30.43 | 30.43 | 29.87 | 30.19 | 7,922,647 | +0.05(+0.16%) |
Mar 23, 2007 | 30.11 | 30.20 | 29.66 | 30.14 | 9,029,018 | +0.37(+1.26%) |
Mar 22, 2007 | 29.81 | 29.89 | 29.68 | 29.77 | 9,328,044 | -0.08(-0.27%) |
Mar 21, 2007 | 29.62 | 29.91 | 29.32 | 29.85 | 6,799,258 | +0.20(+0.68%) |
Mar 20, 2007 | 29.40 | 29.67 | 29.26 | 29.64 | 5,873,588 | +0.29(+1.00%) |
Mar 19, 2007 | 29.20 | 29.60 | 29.20 | 29.35 | 7,440,934 | +0.26(+0.90%) |
Mar 16, 2007 | 28.43 | 29.26 | 28.43 | 29.09 | 14,664,240 | +0.01(+0.02%) |
Mar 15, 2007 | 29.10 | 29.27 | 29.04 | 29.08 | 8,468,244 | -0.12(-0.41%) |
Mar 14, 2007 | 29.15 | 29.35 | 28.81 | 29.20 | 9,826,332 | +0.11(+0.39%) |
Mar 13, 2007 | 29.89 | 29.86 | 29.06 | 29.09 | 12,873,734 | -0.80(-2.66%) |
Mar 12, 2007 | 29.65 | 30.03 | 29.50 | 29.89 | 10,958,421 | +0.35(+1.18%) |
Mar 09, 2007 | 29.30 | 29.77 | 29.29 | 29.54 | 9,291,378 | +0.34(+1.17%) |
Mar 08, 2007 | 29.44 | 29.54 | 29.04 | 29.20 | 10,243,355 | +0.36(+1.25%) |
Mar 07, 2007 | 28.71 | 28.94 | 28.53 | 28.84 | 8,953,425 | +0.00(+0.00%) |
Mar 06, 2007 | 28.88 | 28.94 | 28.31 | 28.84 | 10,920,455 | +0.13(+0.44%) |
Mar 05, 2007 | 29.08 | 29.26 | 28.67 | 28.71 | 10,270,110 | -0.51(-1.74%) |
Mar 02, 2007 | 29.50 | 29.75 | 29.19 | 29.22 | 9,638,298 | -0.29(-0.98%) |
Mar 01, 2007 | 29.10 | 29.73 | 28.73 | 29.50 | 16,037,901 | +0.27(+0.94%) |
Feb 28, 2007 | 29.81 | 29.81 | 29.02 | 29.23 | 17,488,932 | -0.52(-1.73%) |
Feb 27, 2007 | 30.47 | 30.61 | 29.44 | 29.75 | 14,490,854 | -0.90(-2.93%) |
Feb 26, 2007 | 30.78 | 30.88 | 30.61 | 30.64 | 8,826,701 | -0.14(-0.46%) |
Feb 23, 2007 | 30.81 | 30.92 | 30.66 | 30.78 | 5,766,119 | -0.03(-0.09%) |
Feb 22, 2007 | 30.68 | 30.84 | 30.65 | 30.81 | 7,180,557 | +0.05(+0.17%) |
Feb 21, 2007 | 30.64 | 30.86 | 30.60 | 30.76 | 8,402,029 | +0.10(+0.33%) |
Feb 20, 2007 | 30.22 | 30.71 | 30.14 | 30.65 | 9,496,152 | +0.33(+1.10%) |
Feb 16, 2007 | 30.11 | 30.36 | 30.01 | 30.32 | 10,174,299 | +0.23(+0.76%) |
Feb 15, 2007 | 30.04 | 30.27 | 30.00 | 30.09 | 6,169,091 | -0.03(-0.09%) |
Feb 14, 2007 | 30.07 | 30.14 | 29.91 | 30.12 | 8,013,113 | +0.08(+0.27%) |
Feb 13, 2007 | 30.01 | 30.09 | 29.91 | 30.04 | 7,639,190 | +0.11(+0.38%) |
Feb 12, 2007 | 29.77 | 30.04 | 29.70 | 29.93 | 8,444,918 | +0.11(+0.38%) |
Feb 09, 2007 | 29.75 | 30.04 | 29.72 | 29.81 | 7,393,851 | +0.14(+0.47%) |
Feb 08, 2007 | 29.93 | 30.00 | 29.53 | 29.67 | 8,995,725 | -0.25(-0.83%) |
Feb 07, 2007 | 29.94 | 30.03 | 29.75 | 29.92 | 5,025,194 | -0.03(-0.11%) |
Feb 06, 2007 | 29.91 | 30.01 | 29.73 | 29.95 | 6,003,627 | +0.16(+0.54%) |
Feb 05, 2007 | 29.75 | 29.91 | 29.64 | 29.79 | 5,262,702 | -0.01(-0.02%) |
Feb 02, 2007 | 29.76 | 29.93 | 29.72 | 29.80 | 7,061,130 | +0.04(+0.13%) |