Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.82 | 32.87 | 31.51 | 31.59 | 312,025 | -1.25(-3.80%) |
Apr 27, 2007 | 32.66 | 32.93 | 32.46 | 32.84 | 310,658 | +0.04(+0.11%) |
Apr 26, 2007 | 32.67 | 32.92 | 32.41 | 32.80 | 148,720 | +0.05(+0.16%) |
Apr 25, 2007 | 32.87 | 32.94 | 32.50 | 32.75 | 170,614 | +0.05(+0.14%) |
Apr 24, 2007 | 33.06 | 33.18 | 32.54 | 32.70 | 172,493 | -0.34(-1.03%) |
Apr 23, 2007 | 32.73 | 33.26 | 32.73 | 33.04 | 182,911 | +0.33(+1.02%) |
Apr 20, 2007 | 32.84 | 33.58 | 32.16 | 32.71 | 331,494 | +0.40(+1.25%) |
Apr 19, 2007 | 32.35 | 32.50 | 32.12 | 32.30 | 161,733 | -0.25(-0.77%) |
Apr 18, 2007 | 32.87 | 32.94 | 32.30 | 32.56 | 349,598 | -0.46(-1.40%) |
Apr 17, 2007 | 32.85 | 33.22 | 32.78 | 33.02 | 160,026 | +0.13(+0.39%) |
Apr 16, 2007 | 33.03 | 33.69 | 32.61 | 32.89 | 202,893 | -0.01(-0.02%) |
Apr 13, 2007 | 32.52 | 32.91 | 32.40 | 32.90 | 582,037 | +0.34(+1.04%) |
Apr 12, 2007 | 32.76 | 32.76 | 32.24 | 32.56 | 265,742 | -0.31(-0.94%) |
Apr 11, 2007 | 33.33 | 33.33 | 32.58 | 32.87 | 357,112 | -0.71(-2.11%) |
Apr 10, 2007 | 33.39 | 34.02 | 33.39 | 33.57 | 274,964 | +0.24(+0.72%) |
Apr 09, 2007 | 33.55 | 33.56 | 33.30 | 33.33 | 182,911 | -0.29(-0.87%) |
Apr 05, 2007 | 33.67 | 33.83 | 33.55 | 33.63 | 234,147 | -0.11(-0.31%) |
Apr 04, 2007 | 33.52 | 33.73 | 33.33 | 33.73 | 254,812 | +0.15(+0.45%) |
Apr 03, 2007 | 33.35 | 33.62 | 33.19 | 33.58 | 293,409 | +0.31(+0.93%) |
Apr 02, 2007 | 32.94 | 33.31 | 32.75 | 33.27 | 265,913 | +0.33(+1.00%) |
Mar 30, 2007 | 32.94 | 33.57 | 32.50 | 32.94 | 529,435 | +0.12(+0.37%) |
Mar 29, 2007 | 32.97 | 33.06 | 32.58 | 32.82 | 236,025 | +0.04(+0.13%) |
Mar 28, 2007 | 32.77 | 33.17 | 32.33 | 32.78 | 551,295 | -0.07(-0.21%) |
Mar 27, 2007 | 33.08 | 33.08 | 32.47 | 32.85 | 233,122 | -0.35(-1.04%) |
Mar 26, 2007 | 33.38 | 33.77 | 32.97 | 33.19 | 183,594 | -0.29(-0.87%) |
Mar 23, 2007 | 33.63 | 33.78 | 33.38 | 33.49 | 103,325 | -0.25(-0.73%) |
Mar 22, 2007 | 33.55 | 34.05 | 33.15 | 33.73 | 230,389 | +0.25(+0.73%) |
Mar 21, 2007 | 32.95 | 33.96 | 32.76 | 33.49 | 264,034 | +0.47(+1.42%) |
Mar 20, 2007 | 32.79 | 33.08 | 32.56 | 33.02 | 313,391 | +0.55(+1.70%) |
Mar 19, 2007 | 32.29 | 32.78 | 32.28 | 32.47 | 212,628 | +0.38(+1.19%) |
Mar 16, 2007 | 32.33 | 32.44 | 31.91 | 32.09 | 440,114 | -0.23(-0.72%) |
Mar 15, 2007 | 31.96 | 32.32 | 31.89 | 32.32 | 221,338 | +0.34(+1.06%) |
Mar 14, 2007 | 31.24 | 32.07 | 31.09 | 31.98 | 655,133 | +0.73(+2.34%) |
Mar 13, 2007 | 31.55 | 32.01 | 31.09 | 31.25 | 772,633 | -0.30(-0.97%) |
Mar 12, 2007 | 30.95 | 31.79 | 30.92 | 31.55 | 315,953 | +0.26(+0.82%) |
Mar 09, 2007 | 31.21 | 31.51 | 30.99 | 31.30 | 177,958 | +0.22(+0.70%) |
Mar 08, 2007 | 30.88 | 31.54 | 30.88 | 31.08 | 424,572 | +0.47(+1.53%) |
Mar 07, 2007 | 31.22 | 31.26 | 30.59 | 30.61 | 424,231 | -0.57(-1.84%) |
Mar 06, 2007 | 30.45 | 31.46 | 30.39 | 31.19 | 581,866 | +0.87(+2.86%) |
Mar 05, 2007 | 30.45 | 31.33 | 30.27 | 30.32 | 506,037 | -1.12(-3.56%) |
Mar 02, 2007 | 32.06 | 32.06 | 31.41 | 31.44 | 322,784 | -0.74(-2.31%) |
Mar 01, 2007 | 31.85 | 32.53 | 31.07 | 32.18 | 380,257 | -0.16(-0.49%) |
Feb 28, 2007 | 32.45 | 32.68 | 31.64 | 32.34 | 723,276 | -0.15(-0.47%) |
Feb 27, 2007 | 32.95 | 33.55 | 32.39 | 32.49 | 397,930 | -1.30(-3.85%) |
Feb 26, 2007 | 34.25 | 34.25 | 33.06 | 33.79 | 241,661 | -0.40(-1.16%) |
Feb 23, 2007 | 34.50 | 34.55 | 34.08 | 34.19 | 207,504 | -0.37(-1.07%) |
Feb 22, 2007 | 34.77 | 34.84 | 34.35 | 34.56 | 475,979 | -0.21(-0.61%) |
Feb 21, 2007 | 34.90 | 34.90 | 34.55 | 34.77 | 196,232 | -0.16(-0.47%) |
Feb 20, 2007 | 34.47 | 35.18 | 34.18 | 34.93 | 414,325 | +0.35(+1.00%) |
Feb 16, 2007 | 34.90 | 34.90 | 34.34 | 34.59 | 385,975 | -0.33(-0.94%) |
Feb 15, 2007 | 34.91 | 35.08 | 34.61 | 34.92 | 264,034 | +0.02(+0.07%) |
Feb 14, 2007 | 34.96 | 35.27 | 34.75 | 34.89 | 278,448 | -0.07(-0.20%) |
Feb 13, 2007 | 34.54 | 35.04 | 34.34 | 34.96 | 204,874 | +0.28(+0.79%) |
Feb 12, 2007 | 34.93 | 34.93 | 34.26 | 34.69 | 289,652 | -0.33(-0.94%) |
Feb 09, 2007 | 35.15 | 35.30 | 34.40 | 35.01 | 720,885 | -0.17(-0.48%) |
Feb 08, 2007 | 35.35 | 35.57 | 34.99 | 35.18 | 352,843 | -0.23(-0.64%) |
Feb 07, 2007 | 35.04 | 35.47 | 34.79 | 35.41 | 298,191 | +0.28(+0.80%) |
Feb 06, 2007 | 34.87 | 35.13 | 34.44 | 35.13 | 381,364 | +0.23(+0.67%) |
Feb 05, 2007 | 34.79 | 35.03 | 34.58 | 34.90 | 322,272 | +0.00(+0.00%) |
Feb 02, 2007 | 35.06 | 35.25 | 34.58 | 34.90 | 642,153 | -0.30(-0.85%) |