Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.01 | 37.01 | 36.36 | 36.48 | 8,424,998 | -0.30(-0.81%) |
Apr 27, 2007 | 36.41 | 36.83 | 36.40 | 36.78 | 4,809,794 | -0.07(-0.20%) |
Apr 26, 2007 | 36.33 | 36.95 | 36.33 | 36.85 | 9,888,523 | +0.14(+0.37%) |
Apr 25, 2007 | 36.77 | 36.79 | 36.47 | 36.72 | 7,545,863 | +0.14(+0.39%) |
Apr 24, 2007 | 36.41 | 36.71 | 36.34 | 36.58 | 8,232,652 | -0.22(-0.59%) |
Apr 23, 2007 | 37.15 | 37.19 | 36.57 | 36.79 | 12,409,016 | -0.57(-1.54%) |
Apr 20, 2007 | 37.23 | 37.64 | 37.05 | 37.37 | 15,608,005 | +0.33(+0.90%) |
Apr 19, 2007 | 36.46 | 37.19 | 36.19 | 37.03 | 16,080,413 | +0.54(+1.49%) |
Apr 18, 2007 | 36.13 | 36.62 | 36.06 | 36.49 | 11,137,066 | +0.17(+0.46%) |
Apr 17, 2007 | 36.03 | 36.46 | 36.00 | 36.32 | 15,038,917 | +0.29(+0.80%) |
Apr 16, 2007 | 35.60 | 36.08 | 35.17 | 36.03 | 17,435,820 | +0.94(+2.67%) |
Apr 13, 2007 | 34.70 | 35.17 | 34.67 | 35.09 | 10,510,874 | +0.58(+1.68%) |
Apr 12, 2007 | 34.30 | 34.61 | 34.24 | 34.51 | 6,486,674 | +0.22(+0.63%) |
Apr 11, 2007 | 34.38 | 34.39 | 34.11 | 34.30 | 6,123,941 | -0.06(-0.16%) |
Apr 10, 2007 | 34.19 | 34.38 | 34.14 | 34.35 | 4,838,287 | +0.06(+0.18%) |
Apr 09, 2007 | 34.20 | 34.38 | 34.10 | 34.29 | 3,720,323 | +0.06(+0.18%) |
Apr 05, 2007 | 34.03 | 34.32 | 33.97 | 34.23 | 4,857,412 | +0.20(+0.58%) |
Apr 04, 2007 | 33.72 | 34.08 | 33.63 | 34.03 | 7,043,796 | +0.25(+0.75%) |
Apr 03, 2007 | 33.41 | 33.89 | 33.39 | 33.78 | 6,982,597 | +0.22(+0.66%) |
Apr 02, 2007 | 33.29 | 33.62 | 33.26 | 33.56 | 9,759,137 | +0.42(+1.27%) |
Mar 30, 2007 | 33.01 | 33.37 | 32.82 | 33.14 | 6,042,272 | +0.19(+0.56%) |
Mar 29, 2007 | 32.82 | 33.03 | 32.53 | 32.95 | 8,643,561 | +0.25(+0.75%) |
Mar 28, 2007 | 32.87 | 32.92 | 32.47 | 32.71 | 8,845,671 | -0.16(-0.49%) |
Mar 27, 2007 | 32.95 | 33.07 | 32.74 | 32.87 | 7,371,906 | -0.27(-0.82%) |
Mar 26, 2007 | 33.00 | 33.29 | 32.82 | 33.14 | 8,438,210 | -0.06(-0.19%) |
Mar 23, 2007 | 33.31 | 33.45 | 32.94 | 33.20 | 6,411,924 | -0.22(-0.66%) |
Mar 22, 2007 | 32.70 | 33.49 | 32.70 | 33.42 | 6,855,367 | +0.22(+0.65%) |
Mar 21, 2007 | 32.48 | 33.26 | 32.48 | 33.21 | 10,807,556 | +0.65(+1.99%) |
Mar 20, 2007 | 32.45 | 32.63 | 32.32 | 32.56 | 5,725,042 | +0.06(+0.17%) |
Mar 19, 2007 | 32.23 | 32.53 | 32.16 | 32.50 | 5,292,216 | +0.31(+0.96%) |
Mar 16, 2007 | 32.18 | 32.34 | 31.95 | 32.19 | 10,019,270 | +0.08(+0.25%) |
Mar 15, 2007 | 31.93 | 32.14 | 31.79 | 32.11 | 6,109,651 | +0.09(+0.29%) |
Mar 14, 2007 | 32.24 | 32.27 | 31.68 | 32.02 | 8,659,607 | -0.10(-0.33%) |
Mar 13, 2007 | 32.58 | 32.63 | 32.08 | 32.13 | 8,804,342 | -0.45(-1.38%) |
Mar 12, 2007 | 32.34 | 32.73 | 32.24 | 32.58 | 5,904,786 | +0.13(+0.40%) |
Mar 09, 2007 | 32.42 | 32.65 | 32.32 | 32.45 | 8,187,477 | +0.14(+0.44%) |
Mar 08, 2007 | 32.15 | 32.32 | 32.08 | 32.31 | 5,342,865 | +0.31(+0.96%) |
Mar 07, 2007 | 32.13 | 32.35 | 31.87 | 32.00 | 7,851,978 | -0.23(-0.71%) |
Mar 06, 2007 | 31.93 | 32.26 | 31.81 | 32.23 | 8,191,853 | +0.37(+1.16%) |
Mar 05, 2007 | 31.76 | 32.15 | 31.60 | 31.86 | 12,257,714 | -0.09(-0.27%) |
Mar 02, 2007 | 32.17 | 32.20 | 31.90 | 31.94 | 10,595,454 | -0.30(-0.92%) |
Mar 01, 2007 | 32.09 | 32.40 | 32.02 | 32.24 | 10,148,173 | -0.21(-0.65%) |
Feb 28, 2007 | 33.02 | 33.02 | 32.27 | 32.45 | 12,451,558 | -0.25(-0.77%) |
Feb 27, 2007 | 33.14 | 33.64 | 32.44 | 32.70 | 13,085,603 | -0.86(-2.57%) |
Feb 26, 2007 | 33.60 | 33.72 | 33.47 | 33.56 | 6,236,431 | +0.12(+0.35%) |
Feb 23, 2007 | 33.32 | 33.54 | 33.16 | 33.45 | 5,479,010 | +0.04(+0.13%) |
Feb 22, 2007 | 33.69 | 33.69 | 33.32 | 33.40 | 5,420,014 | -0.23(-0.70%) |
Feb 21, 2007 | 33.72 | 33.81 | 33.55 | 33.64 | 5,462,964 | -0.26(-0.76%) |
Feb 20, 2007 | 33.95 | 34.06 | 33.79 | 33.90 | 4,501,848 | -0.03(-0.09%) |
Feb 16, 2007 | 33.79 | 33.96 | 33.67 | 33.93 | 5,966,051 | +0.02(+0.05%) |
Feb 15, 2007 | 33.84 | 34.00 | 33.78 | 33.91 | 5,011,418 | +0.06(+0.18%) |
Feb 14, 2007 | 33.55 | 33.87 | 33.46 | 33.85 | 6,115,990 | +0.36(+1.07%) |
Feb 13, 2007 | 33.56 | 33.63 | 33.35 | 33.49 | 5,440,152 | -0.08(-0.24%) |
Feb 12, 2007 | 33.78 | 33.78 | 33.46 | 33.57 | 5,349,248 | +0.11(+0.33%) |
Feb 09, 2007 | 33.44 | 33.75 | 33.39 | 33.46 | 5,821,154 | +0.01(+0.04%) |
Feb 08, 2007 | 33.35 | 33.76 | 33.35 | 33.45 | 5,064,255 | -0.13(-0.39%) |
Feb 07, 2007 | 33.75 | 33.80 | 33.53 | 33.58 | 7,583,740 | -0.14(-0.40%) |
Feb 06, 2007 | 33.69 | 33.82 | 33.56 | 33.71 | 7,271,094 | -0.02(-0.05%) |
Feb 05, 2007 | 33.58 | 33.76 | 33.34 | 33.73 | 8,250,525 | +0.04(+0.13%) |
Feb 02, 2007 | 33.74 | 33.80 | 33.55 | 33.69 | 8,060,733 | -0.10(-0.31%) |