Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.29 | 29.30 | 28.61 | 28.76 | 13,176,549 | -0.51(-1.74%) |
Apr 27, 2007 | 28.85 | 29.27 | 28.70 | 29.27 | 13,811,400 | -0.04(-0.15%) |
Apr 26, 2007 | 29.69 | 29.69 | 29.20 | 29.31 | 11,428,147 | -0.34(-1.16%) |
Apr 25, 2007 | 29.50 | 29.83 | 29.29 | 29.66 | 12,278,474 | +0.51(+1.75%) |
Apr 24, 2007 | 29.21 | 29.31 | 28.81 | 29.15 | 11,241,835 | -0.04(-0.15%) |
Apr 23, 2007 | 29.39 | 29.85 | 29.16 | 29.19 | 9,067,454 | -0.37(-1.26%) |
Apr 20, 2007 | 29.64 | 29.66 | 29.28 | 29.57 | 7,818,487 | +0.55(+1.90%) |
Apr 19, 2007 | 28.66 | 29.10 | 28.50 | 29.01 | 11,759,851 | -0.03(-0.11%) |
Apr 18, 2007 | 28.98 | 29.33 | 28.82 | 29.05 | 11,617,137 | -0.09(-0.32%) |
Apr 17, 2007 | 29.41 | 29.42 | 28.96 | 29.14 | 12,649,622 | -0.15(-0.50%) |
Apr 16, 2007 | 29.01 | 29.30 | 28.95 | 29.29 | 10,015,002 | +0.39(+1.36%) |
Apr 13, 2007 | 28.58 | 28.89 | 28.24 | 28.89 | 8,788,737 | +0.65(+2.31%) |
Apr 12, 2007 | 27.84 | 28.34 | 27.60 | 28.24 | 12,074,640 | +0.26(+0.94%) |
Apr 11, 2007 | 28.46 | 28.48 | 27.82 | 27.98 | 15,208,815 | -0.33(-1.18%) |
Apr 10, 2007 | 28.11 | 28.39 | 28.07 | 28.31 | 8,709,051 | +0.13(+0.47%) |
Apr 09, 2007 | 28.44 | 28.61 | 28.18 | 28.18 | 10,900,157 | +0.14(+0.49%) |
Apr 05, 2007 | 27.85 | 28.07 | 27.75 | 28.05 | 4,611,805 | +0.19(+0.67%) |
Apr 04, 2007 | 27.61 | 28.00 | 27.49 | 27.86 | 12,009,863 | +0.14(+0.49%) |
Apr 03, 2007 | 27.44 | 27.72 | 27.31 | 27.72 | 9,030,089 | +0.59(+2.18%) |
Apr 02, 2007 | 27.26 | 27.26 | 26.73 | 27.13 | 12,893,050 | +0.20(+0.73%) |
Mar 30, 2007 | 27.06 | 27.16 | 26.43 | 26.93 | 12,623,668 | -0.05(-0.20%) |
Mar 29, 2007 | 26.58 | 27.07 | 26.38 | 26.99 | 12,940,665 | +0.88(+3.35%) |
Mar 28, 2007 | 26.32 | 26.32 | 25.83 | 26.11 | 12,226,208 | -0.43(-1.63%) |
Mar 27, 2007 | 26.69 | 26.73 | 26.46 | 26.55 | 7,702,690 | -0.39(-1.46%) |
Mar 26, 2007 | 26.88 | 26.96 | 26.37 | 26.94 | 9,127,032 | +0.15(+0.57%) |
Mar 23, 2007 | 26.66 | 26.92 | 26.49 | 26.79 | 8,122,456 | +0.13(+0.49%) |
Mar 22, 2007 | 26.89 | 26.95 | 26.59 | 26.66 | 8,081,303 | -0.17(-0.63%) |
Mar 21, 2007 | 25.99 | 26.82 | 25.85 | 26.82 | 16,429,504 | +0.97(+3.77%) |
Mar 20, 2007 | 25.55 | 25.86 | 25.44 | 25.85 | 11,293,102 | +0.50(+1.96%) |
Mar 19, 2007 | 25.16 | 25.53 | 25.12 | 25.35 | 10,356,643 | +0.53(+2.14%) |
Mar 16, 2007 | 25.27 | 25.37 | 24.64 | 24.82 | 8,780,283 | -0.29(-1.15%) |
Mar 15, 2007 | 24.93 | 25.36 | 24.93 | 25.11 | 9,808,560 | +0.03(+0.13%) |
Mar 14, 2007 | 24.63 | 25.14 | 24.14 | 25.08 | 23,791,446 | +0.45(+1.82%) |
Mar 13, 2007 | 25.62 | 25.53 | 24.54 | 24.63 | 14,302,316 | -0.99(-3.87%) |
Mar 12, 2007 | 25.41 | 25.82 | 25.35 | 25.62 | 20,687,246 | +0.10(+0.39%) |
Mar 09, 2007 | 25.51 | 25.57 | 25.14 | 25.52 | 12,371,121 | +0.43(+1.72%) |
Mar 08, 2007 | 25.21 | 25.35 | 24.88 | 25.09 | 12,090,433 | +0.49(+1.98%) |
Mar 07, 2007 | 24.71 | 25.07 | 24.43 | 24.60 | 13,969,364 | -0.26(-1.03%) |
Mar 06, 2007 | 24.08 | 24.86 | 24.08 | 24.86 | 21,354,062 | +1.49(+6.39%) |
Mar 05, 2007 | 23.22 | 23.96 | 21.78 | 23.37 | 23,311,944 | -0.62(-2.60%) |
Mar 02, 2007 | 24.60 | 24.84 | 23.96 | 23.99 | 20,126,052 | -0.87(-3.50%) |
Mar 01, 2007 | 23.95 | 25.08 | 23.68 | 24.86 | 22,606,994 | -0.21(-0.85%) |
Feb 28, 2007 | 24.99 | 25.20 | 24.64 | 25.07 | 18,878,852 | +0.44(+1.80%) |
Feb 27, 2007 | 25.61 | 25.76 | 23.75 | 24.63 | 36,039,768 | -2.28(-8.47%) |
Feb 26, 2007 | 27.08 | 27.09 | 26.62 | 26.91 | 8,273,085 | +0.08(+0.32%) |
Feb 23, 2007 | 27.01 | 27.12 | 26.54 | 26.82 | 11,312,692 | -0.16(-0.59%) |
Feb 22, 2007 | 27.22 | 27.35 | 26.87 | 26.98 | 14,390,396 | +0.11(+0.41%) |
Feb 21, 2007 | 26.70 | 26.96 | 26.43 | 26.87 | 10,087,421 | +0.11(+0.41%) |
Feb 20, 2007 | 26.60 | 26.80 | 26.38 | 26.76 | 5,691,980 | -0.05(-0.20%) |
Feb 16, 2007 | 26.52 | 26.82 | 26.46 | 26.82 | 4,291,645 | +0.04(+0.16%) |
Feb 15, 2007 | 26.77 | 26.90 | 26.63 | 26.78 | 6,983,585 | +0.20(+0.74%) |
Feb 14, 2007 | 26.38 | 26.87 | 26.27 | 26.58 | 13,951,011 | +0.21(+0.81%) |
Feb 13, 2007 | 25.71 | 26.37 | 25.66 | 26.37 | 8,871,774 | +0.80(+3.13%) |
Feb 12, 2007 | 25.70 | 25.82 | 25.34 | 25.57 | 9,466,358 | -0.34(-1.31%) |
Feb 09, 2007 | 26.07 | 26.28 | 25.61 | 25.91 | 10,180,071 | -0.40(-1.52%) |
Feb 08, 2007 | 25.88 | 26.31 | 25.75 | 26.31 | 10,430,790 | +0.10(+0.40%) |
Feb 07, 2007 | 26.44 | 26.51 | 25.99 | 26.20 | 12,000,525 | -0.43(-1.62%) |
Feb 06, 2007 | 26.71 | 26.78 | 26.40 | 26.63 | 9,824,824 | +0.07(+0.25%) |
Feb 05, 2007 | 26.45 | 26.63 | 26.29 | 26.57 | 8,380,266 | +0.28(+1.06%) |
Feb 02, 2007 | 26.33 | 26.35 | 26.00 | 26.29 | 11,408,813 | +0.03(+0.10%) |