Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.13 | 33.05 | 32.08 | 33.00 | 741,411 | +0.80(+2.48%) |
Apr 27, 2007 | 32.38 | 32.54 | 31.50 | 32.20 | 398,661 | -0.36(-1.11%) |
Apr 26, 2007 | 31.54 | 32.69 | 31.31 | 32.56 | 468,829 | +1.02(+3.23%) |
Apr 25, 2007 | 31.65 | 32.14 | 31.38 | 31.54 | 287,677 | -0.02(-0.05%) |
Apr 24, 2007 | 31.41 | 31.83 | 30.89 | 31.56 | 360,340 | +0.09(+0.29%) |
Apr 23, 2007 | 32.32 | 32.32 | 31.41 | 31.47 | 349,597 | -1.00(-3.09%) |
Apr 20, 2007 | 31.15 | 32.51 | 31.06 | 32.47 | 823,891 | +1.36(+4.36%) |
Apr 19, 2007 | 29.59 | 33.05 | 29.40 | 31.11 | 2,831,922 | +1.53(+5.17%) |
Apr 18, 2007 | 29.26 | 29.61 | 29.26 | 29.59 | 598,469 | +0.14(+0.47%) |
Apr 17, 2007 | 29.62 | 29.80 | 29.34 | 29.45 | 954,406 | -0.20(-0.67%) |
Apr 16, 2007 | 28.98 | 29.66 | 28.66 | 29.64 | 961,052 | +0.04(+0.14%) |
Apr 13, 2007 | 29.72 | 29.72 | 29.38 | 29.60 | 660,932 | -0.02(-0.08%) |
Apr 12, 2007 | 29.74 | 29.80 | 29.44 | 29.63 | 766,378 | -0.02(-0.06%) |
Apr 11, 2007 | 29.52 | 29.77 | 29.33 | 29.64 | 1,137,593 | -0.04(-0.14%) |
Apr 10, 2007 | 29.60 | 29.96 | 29.52 | 29.68 | 626,554 | -0.09(-0.30%) |
Apr 09, 2007 | 30.09 | 30.09 | 29.60 | 29.77 | 349,849 | -0.33(-1.09%) |
Apr 05, 2007 | 29.68 | 30.10 | 29.63 | 30.10 | 726,556 | +0.41(+1.38%) |
Apr 04, 2007 | 29.91 | 30.14 | 29.57 | 29.69 | 922,291 | -0.21(-0.69%) |
Apr 03, 2007 | 29.77 | 30.05 | 29.74 | 29.90 | 726,248 | +0.21(+0.72%) |
Apr 02, 2007 | 29.34 | 30.01 | 29.34 | 29.68 | 673,591 | +0.25(+0.84%) |
Mar 30, 2007 | 29.27 | 29.60 | 29.27 | 29.44 | 725,064 | -0.12(-0.39%) |
Mar 29, 2007 | 28.98 | 29.55 | 28.76 | 29.55 | 641,520 | +0.70(+2.42%) |
Mar 28, 2007 | 28.75 | 28.93 | 28.57 | 28.85 | 434,492 | -0.18(-0.62%) |
Mar 27, 2007 | 29.03 | 29.40 | 28.89 | 29.03 | 616,051 | -0.07(-0.23%) |
Mar 26, 2007 | 29.43 | 29.56 | 28.89 | 29.10 | 557,307 | -0.42(-1.42%) |
Mar 23, 2007 | 28.49 | 29.68 | 28.48 | 29.52 | 618,267 | +0.98(+3.43%) |
Mar 22, 2007 | 28.15 | 28.59 | 28.15 | 28.54 | 518,300 | +0.27(+0.96%) |
Mar 21, 2007 | 28.44 | 28.44 | 28.04 | 28.27 | 1,096,543 | -0.09(-0.32%) |
Mar 20, 2007 | 28.34 | 28.86 | 28.33 | 28.36 | 809,832 | +0.11(+0.38%) |
Mar 19, 2007 | 28.20 | 28.53 | 27.94 | 28.25 | 585,045 | +0.21(+0.76%) |
Mar 16, 2007 | 28.46 | 28.47 | 27.91 | 28.04 | 807,422 | -0.50(-1.76%) |
Mar 15, 2007 | 28.37 | 28.66 | 28.28 | 28.54 | 547,963 | +0.18(+0.64%) |
Mar 14, 2007 | 28.44 | 28.52 | 27.77 | 28.36 | 1,221,868 | +0.01(+0.03%) |
Mar 13, 2007 | 28.71 | 28.78 | 28.27 | 28.35 | 1,311,765 | -0.36(-1.26%) |
Mar 12, 2007 | 28.78 | 28.85 | 28.66 | 28.71 | 769,819 | -0.10(-0.34%) |
Mar 09, 2007 | 28.82 | 28.99 | 28.70 | 28.81 | 728,696 | +0.00(+0.00%) |
Mar 08, 2007 | 29.02 | 29.27 | 28.75 | 28.81 | 816,535 | -0.22(-0.76%) |
Mar 07, 2007 | 29.16 | 29.19 | 28.76 | 29.03 | 581,941 | -0.02(-0.06%) |
Mar 06, 2007 | 28.78 | 29.21 | 28.75 | 29.05 | 707,704 | +0.39(+1.35%) |
Mar 05, 2007 | 28.58 | 28.88 | 28.52 | 28.66 | 1,185,815 | -0.10(-0.34%) |
Mar 02, 2007 | 28.44 | 29.01 | 28.38 | 28.76 | 799,468 | +0.06(+0.20%) |
Mar 01, 2007 | 28.52 | 29.24 | 28.37 | 28.71 | 992,822 | -0.16(-0.54%) |
Feb 28, 2007 | 28.98 | 29.21 | 28.29 | 28.86 | 946,378 | +0.01(+0.03%) |
Feb 27, 2007 | 29.15 | 29.23 | 28.75 | 28.85 | 915,621 | -0.74(-2.50%) |
Feb 26, 2007 | 29.45 | 29.62 | 29.22 | 29.59 | 760,009 | +0.09(+0.31%) |
Feb 23, 2007 | 29.77 | 29.86 | 29.28 | 29.50 | 619,168 | -0.36(-1.21%) |
Feb 22, 2007 | 29.87 | 30.09 | 29.77 | 29.86 | 497,710 | -0.09(-0.30%) |
Feb 21, 2007 | 29.81 | 30.37 | 29.81 | 29.95 | 733,419 | +0.15(+0.50%) |
Feb 20, 2007 | 29.95 | 30.36 | 29.73 | 29.81 | 999,160 | -0.26(-0.87%) |
Feb 16, 2007 | 30.29 | 30.29 | 29.86 | 30.07 | 1,371,424 | -0.19(-0.62%) |
Feb 15, 2007 | 29.59 | 31.03 | 29.54 | 30.26 | 964,302 | +0.35(+1.15%) |
Feb 14, 2007 | 29.95 | 29.95 | 29.60 | 29.91 | 1,001,651 | +0.12(+0.39%) |
Feb 13, 2007 | 30.10 | 30.13 | 29.76 | 29.80 | 978,325 | -0.38(-1.25%) |
Feb 12, 2007 | 30.22 | 30.42 | 29.93 | 30.18 | 759,431 | -0.12(-0.38%) |
Feb 09, 2007 | 30.73 | 30.83 | 30.25 | 30.29 | 781,817 | -0.54(-1.76%) |
Feb 08, 2007 | 31.34 | 31.54 | 30.65 | 30.83 | 602,596 | -0.58(-1.83%) |
Feb 07, 2007 | 31.11 | 31.48 | 30.90 | 31.41 | 412,173 | +0.22(+0.71%) |
Feb 06, 2007 | 30.97 | 31.25 | 30.73 | 31.19 | 319,578 | +0.13(+0.42%) |
Feb 05, 2007 | 31.63 | 31.63 | 31.01 | 31.06 | 520,439 | -0.47(-1.49%) |
Feb 02, 2007 | 30.26 | 32.74 | 30.26 | 31.53 | 1,962,669 | +1.37(+4.53%) |