Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.44 | 31.93 | 31.21 | 31.31 | 24,091,312 | -0.31(-0.99%) |
Apr 27, 2007 | 31.78 | 31.88 | 31.36 | 31.62 | 19,550,614 | -0.31(-0.98%) |
Apr 26, 2007 | 31.50 | 32.05 | 31.50 | 31.93 | 21,875,204 | -0.04(-0.13%) |
Apr 25, 2007 | 31.55 | 32.15 | 31.17 | 31.97 | 31,050,528 | +0.53(+1.69%) |
Apr 24, 2007 | 31.66 | 31.88 | 31.33 | 31.44 | 24,305,168 | -0.43(-1.36%) |
Apr 23, 2007 | 32.03 | 32.35 | 31.78 | 31.87 | 29,216,702 | -0.29(-0.91%) |
Apr 20, 2007 | 31.62 | 32.20 | 31.32 | 32.16 | 27,406,394 | +0.89(+2.84%) |
Apr 19, 2007 | 31.27 | 31.43 | 31.08 | 31.27 | 14,836,906 | -0.25(-0.80%) |
Apr 18, 2007 | 31.57 | 31.64 | 31.36 | 31.53 | 17,586,654 | -0.27(-0.84%) |
Apr 17, 2007 | 31.92 | 32.13 | 31.61 | 31.79 | 20,372,298 | -0.08(-0.24%) |
Apr 16, 2007 | 31.94 | 31.97 | 31.54 | 31.87 | 17,507,084 | +0.03(+0.09%) |
Apr 13, 2007 | 31.83 | 31.95 | 31.52 | 31.84 | 21,808,488 | +0.02(+0.07%) |
Apr 12, 2007 | 31.46 | 31.87 | 31.17 | 31.82 | 26,344,868 | +0.57(+1.82%) |
Apr 11, 2007 | 31.49 | 31.58 | 31.16 | 31.25 | 24,249,814 | -0.10(-0.32%) |
Apr 10, 2007 | 31.00 | 31.51 | 31.00 | 31.35 | 26,845,444 | +0.46(+1.51%) |
Apr 09, 2007 | 30.25 | 31.22 | 29.90 | 30.89 | 21,458,206 | +0.21(+0.68%) |
Apr 05, 2007 | 30.55 | 30.86 | 30.40 | 30.68 | 15,335,418 | +0.10(+0.32%) |
Apr 04, 2007 | 30.46 | 30.67 | 30.08 | 30.58 | 25,328,578 | -0.05(-0.15%) |
Apr 03, 2007 | 30.53 | 30.85 | 30.34 | 30.62 | 22,747,850 | -0.16(-0.51%) |
Apr 02, 2007 | 30.93 | 31.04 | 30.61 | 30.78 | 22,379,680 | -0.07(-0.23%) |
Mar 30, 2007 | 31.05 | 31.18 | 30.70 | 30.85 | 23,938,786 | -0.37(-1.19%) |
Mar 29, 2007 | 31.50 | 31.53 | 31.09 | 31.22 | 24,049,276 | -0.03(-0.10%) |
Mar 28, 2007 | 31.56 | 31.82 | 30.52 | 31.26 | 25,919,246 | -0.11(-0.35%) |
Mar 27, 2007 | 31.29 | 31.48 | 31.15 | 31.36 | 18,569,808 | -0.04(-0.11%) |
Mar 26, 2007 | 31.38 | 31.61 | 31.13 | 31.40 | 22,797,248 | +0.14(+0.45%) |
Mar 23, 2007 | 31.24 | 31.53 | 31.01 | 31.26 | 24,312,524 | +0.26(+0.83%) |
Mar 22, 2007 | 30.46 | 31.30 | 30.46 | 31.00 | 35,810,676 | +0.68(+2.25%) |
Mar 21, 2007 | 30.01 | 30.49 | 29.91 | 30.32 | 25,285,456 | +0.39(+1.30%) |
Mar 20, 2007 | 29.75 | 29.98 | 29.33 | 29.93 | 27,628,252 | +0.30(+1.01%) |
Mar 19, 2007 | 29.64 | 29.87 | 29.39 | 29.64 | 32,787,880 | +0.14(+0.47%) |
Mar 16, 2007 | 30.03 | 30.08 | 29.42 | 29.50 | 32,049,438 | -0.53(-1.77%) |
Mar 15, 2007 | 30.66 | 30.56 | 30.00 | 30.03 | 28,800,108 | -0.63(-2.05%) |
Mar 14, 2007 | 30.35 | 30.67 | 29.74 | 30.66 | 34,612,396 | +0.60(+1.98%) |
Mar 13, 2007 | 30.35 | 30.90 | 30.05 | 30.06 | 28,702,132 | -0.29(-0.97%) |
Mar 12, 2007 | 30.28 | 30.57 | 30.16 | 30.35 | 23,721,880 | -0.25(-0.83%) |
Mar 09, 2007 | 30.77 | 30.83 | 30.44 | 30.61 | 27,009,264 | +0.10(+0.34%) |
Mar 08, 2007 | 30.61 | 30.76 | 30.35 | 30.50 | 22,293,730 | +0.19(+0.61%) |
Mar 07, 2007 | 29.71 | 31.04 | 29.66 | 30.32 | 36,251,816 | +0.60(+2.04%) |
Mar 06, 2007 | 29.36 | 29.78 | 29.29 | 29.71 | 21,275,616 | +0.60(+2.06%) |
Mar 05, 2007 | 28.94 | 29.65 | 28.81 | 29.11 | 27,388,956 | -0.20(-0.68%) |
Mar 02, 2007 | 29.65 | 29.79 | 29.12 | 29.31 | 23,937,420 | -0.46(-1.55%) |
Mar 01, 2007 | 29.30 | 29.95 | 28.79 | 29.77 | 31,933,890 | +0.28(+0.96%) |
Feb 28, 2007 | 29.57 | 29.99 | 29.18 | 29.49 | 31,155,486 | +0.12(+0.41%) |
Feb 27, 2007 | 30.20 | 30.48 | 28.90 | 29.37 | 37,492,340 | -1.31(-4.28%) |
Feb 26, 2007 | 30.51 | 30.77 | 30.47 | 30.68 | 17,454,608 | +0.34(+1.13%) |
Feb 23, 2007 | 30.37 | 30.58 | 30.29 | 30.34 | 19,553,948 | +0.14(+0.48%) |
Feb 22, 2007 | 29.92 | 30.23 | 29.61 | 30.19 | 19,932,750 | +0.27(+0.89%) |
Feb 21, 2007 | 29.57 | 29.96 | 29.19 | 29.92 | 23,837,072 | +0.33(+1.11%) |
Feb 20, 2007 | 29.62 | 29.64 | 29.35 | 29.60 | 16,074,063 | -0.27(-0.89%) |
Feb 16, 2007 | 29.71 | 29.97 | 29.68 | 29.86 | 15,642,317 | -0.00(-0.02%) |
Feb 15, 2007 | 30.28 | 30.29 | 29.69 | 29.87 | 23,075,036 | -0.59(-1.93%) |
Feb 14, 2007 | 30.35 | 30.74 | 30.34 | 30.45 | 21,115,864 | +0.09(+0.28%) |
Feb 13, 2007 | 29.92 | 30.40 | 29.86 | 30.37 | 21,646,572 | +0.56(+1.88%) |
Feb 12, 2007 | 29.84 | 30.14 | 29.66 | 29.81 | 20,089,562 | -0.43(-1.43%) |
Feb 09, 2007 | 30.25 | 30.39 | 30.03 | 30.24 | 20,948,206 | +0.05(+0.18%) |
Feb 08, 2007 | 29.89 | 30.30 | 29.62 | 30.19 | 22,025,024 | +0.29(+0.97%) |
Feb 07, 2007 | 30.17 | 30.22 | 29.69 | 29.90 | 22,038,980 | -0.19(-0.62%) |
Feb 06, 2007 | 31.01 | 30.63 | 29.90 | 30.08 | 18,466,940 | -0.18(-0.60%) |
Feb 05, 2007 | 30.43 | 30.59 | 30.19 | 30.26 | 14,503,252 | -0.11(-0.37%) |
Feb 02, 2007 | 30.40 | 30.48 | 30.03 | 30.38 | 15,405,953 | -0.01(-0.03%) |