Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.69 | 32.76 | 32.25 | 32.27 | 660,464 | -0.36(-1.10%) |
Apr 27, 2007 | 32.82 | 32.86 | 32.58 | 32.63 | 377,233 | -0.22(-0.68%) |
Apr 26, 2007 | 32.76 | 32.88 | 32.57 | 32.85 | 433,267 | +0.00(+0.00%) |
Apr 25, 2007 | 33.18 | 33.72 | 32.53 | 32.85 | 770,541 | +0.27(+0.84%) |
Apr 24, 2007 | 32.60 | 32.72 | 32.31 | 32.58 | 895,929 | -0.03(-0.08%) |
Apr 23, 2007 | 32.59 | 32.74 | 32.53 | 32.61 | 739,616 | +0.04(+0.12%) |
Apr 20, 2007 | 32.63 | 32.63 | 32.21 | 32.57 | 1,303,322 | +0.27(+0.85%) |
Apr 19, 2007 | 33.20 | 33.51 | 31.61 | 32.29 | 710,527 | -0.29(-0.90%) |
Apr 18, 2007 | 32.53 | 32.67 | 32.26 | 32.59 | 574,882 | +0.06(+0.18%) |
Apr 17, 2007 | 32.67 | 32.67 | 32.40 | 32.53 | 381,520 | -0.13(-0.40%) |
Apr 16, 2007 | 32.25 | 32.70 | 32.22 | 32.66 | 541,507 | +0.56(+1.73%) |
Apr 13, 2007 | 32.14 | 32.17 | 31.96 | 32.10 | 659,698 | -0.07(-0.20%) |
Apr 12, 2007 | 32.05 | 32.21 | 31.89 | 32.17 | 610,554 | +0.12(+0.37%) |
Apr 11, 2007 | 32.50 | 32.50 | 32.02 | 32.05 | 522,367 | -0.49(-1.51%) |
Apr 10, 2007 | 32.43 | 32.57 | 32.38 | 32.54 | 316,300 | +0.01(+0.02%) |
Apr 09, 2007 | 32.52 | 32.66 | 32.25 | 32.53 | 472,307 | +0.12(+0.38%) |
Apr 05, 2007 | 32.45 | 32.46 | 32.33 | 32.41 | 387,643 | -0.04(-0.12%) |
Apr 04, 2007 | 32.65 | 32.82 | 32.27 | 32.45 | 619,128 | -0.14(-0.42%) |
Apr 03, 2007 | 32.31 | 32.66 | 32.31 | 32.59 | 506,447 | +0.39(+1.22%) |
Apr 02, 2007 | 31.97 | 32.24 | 31.95 | 32.20 | 605,961 | +0.19(+0.59%) |
Mar 30, 2007 | 31.88 | 32.03 | 31.66 | 32.01 | 718,029 | +0.16(+0.51%) |
Mar 29, 2007 | 31.86 | 31.90 | 31.68 | 31.84 | 515,174 | +0.10(+0.33%) |
Mar 28, 2007 | 32.06 | 32.06 | 31.68 | 31.74 | 511,347 | -0.37(-1.16%) |
Mar 27, 2007 | 32.30 | 32.35 | 32.01 | 32.11 | 411,374 | -0.34(-1.05%) |
Mar 26, 2007 | 32.45 | 32.48 | 32.11 | 32.45 | 592,029 | +0.00(+0.00%) |
Mar 23, 2007 | 32.40 | 32.50 | 32.20 | 32.45 | 634,131 | +0.08(+0.24%) |
Mar 22, 2007 | 32.54 | 32.65 | 32.33 | 32.37 | 467,254 | -0.22(-0.68%) |
Mar 21, 2007 | 32.33 | 32.59 | 31.94 | 32.59 | 594,173 | +0.25(+0.77%) |
Mar 20, 2007 | 32.06 | 32.35 | 31.97 | 32.35 | 476,746 | +0.30(+0.94%) |
Mar 19, 2007 | 31.87 | 32.06 | 31.72 | 32.04 | 504,763 | +0.42(+1.32%) |
Mar 16, 2007 | 31.77 | 31.91 | 31.45 | 31.63 | 1,019,172 | -0.20(-0.62%) |
Mar 15, 2007 | 31.65 | 31.86 | 31.61 | 31.82 | 603,205 | +0.12(+0.39%) |
Mar 14, 2007 | 31.50 | 31.72 | 31.26 | 31.70 | 1,188,039 | +0.20(+0.62%) |
Mar 13, 2007 | 31.88 | 31.85 | 31.42 | 31.50 | 944,461 | -0.38(-1.19%) |
Mar 12, 2007 | 31.74 | 31.98 | 31.68 | 31.88 | 403,719 | +0.09(+0.29%) |
Mar 09, 2007 | 31.88 | 31.97 | 31.63 | 31.79 | 426,071 | +0.03(+0.08%) |
Mar 08, 2007 | 31.73 | 31.85 | 31.61 | 31.76 | 817,849 | +0.25(+0.79%) |
Mar 07, 2007 | 31.42 | 31.60 | 31.31 | 31.52 | 1,034,023 | -0.14(-0.43%) |
Mar 06, 2007 | 31.51 | 31.77 | 31.23 | 31.65 | 812,643 | +0.27(+0.85%) |
Mar 05, 2007 | 31.30 | 31.76 | 31.03 | 31.39 | 816,471 | -0.10(-0.33%) |
Mar 02, 2007 | 31.65 | 31.83 | 31.44 | 31.49 | 998,198 | -0.20(-0.62%) |
Mar 01, 2007 | 31.81 | 31.80 | 31.32 | 31.69 | 1,566,995 | -0.14(-0.45%) |
Feb 28, 2007 | 31.65 | 32.16 | 31.55 | 31.83 | 1,593,749 | +0.26(+0.83%) |
Feb 27, 2007 | 32.62 | 32.64 | 31.48 | 31.57 | 1,301,485 | -1.20(-3.67%) |
Feb 26, 2007 | 33.06 | 33.08 | 32.60 | 32.77 | 638,819 | -0.25(-0.77%) |
Feb 23, 2007 | 32.79 | 33.14 | 32.59 | 33.02 | 850,305 | +0.08(+0.24%) |
Feb 22, 2007 | 32.84 | 33.15 | 32.78 | 32.95 | 887,508 | +0.23(+0.70%) |
Feb 21, 2007 | 32.48 | 32.76 | 32.44 | 32.72 | 1,376,044 | +0.25(+0.76%) |
Feb 20, 2007 | 32.59 | 32.69 | 32.29 | 32.47 | 856,582 | -0.04(-0.12%) |
Feb 16, 2007 | 32.21 | 32.59 | 32.14 | 32.51 | 795,037 | +0.17(+0.53%) |
Feb 15, 2007 | 32.35 | 32.43 | 32.23 | 32.34 | 598,306 | +0.03(+0.10%) |
Feb 14, 2007 | 32.14 | 32.42 | 32.08 | 32.31 | 786,001 | +0.17(+0.53%) |
Feb 13, 2007 | 31.91 | 32.14 | 31.91 | 32.14 | 778,123 | +0.25(+0.78%) |
Feb 12, 2007 | 32.01 | 32.10 | 31.86 | 31.89 | 606,959 | -0.09(-0.29%) |
Feb 09, 2007 | 32.01 | 32.28 | 31.94 | 31.98 | 734,563 | +0.06(+0.18%) |
Feb 08, 2007 | 32.10 | 32.23 | 31.84 | 31.92 | 641,939 | -0.18(-0.55%) |
Feb 07, 2007 | 31.78 | 32.14 | 31.78 | 32.10 | 890,570 | +0.32(+1.01%) |
Feb 06, 2007 | 31.53 | 31.81 | 31.52 | 31.78 | 786,310 | +0.26(+0.83%) |
Feb 05, 2007 | 31.48 | 31.67 | 31.36 | 31.52 | 647,451 | +0.04(+0.12%) |
Feb 02, 2007 | 31.42 | 31.59 | 31.36 | 31.48 | 711,292 | +0.07(+0.21%) |