Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.76 | 36.10 | 35.46 | 35.49 | 9,330,328 | -0.50(-1.39%) |
Apr 27, 2007 | 35.46 | 36.14 | 35.44 | 35.99 | 6,541,058 | +0.18(+0.50%) |
Apr 26, 2007 | 35.75 | 36.11 | 35.52 | 35.81 | 12,136,881 | +0.05(+0.14%) |
Apr 25, 2007 | 35.75 | 36.50 | 35.50 | 35.76 | 25,688,004 | +1.81(+5.33%) |
Apr 24, 2007 | 34.43 | 34.43 | 33.63 | 33.95 | 8,329,747 | -0.20(-0.59%) |
Apr 23, 2007 | 34.70 | 34.70 | 34.10 | 34.15 | 5,824,462 | -0.22(-0.64%) |
Apr 20, 2007 | 34.99 | 35.00 | 34.09 | 34.37 | 10,337,920 | +0.04(+0.12%) |
Apr 19, 2007 | 33.77 | 34.59 | 33.69 | 34.33 | 6,359,692 | -0.14(-0.41%) |
Apr 18, 2007 | 35.00 | 35.00 | 34.37 | 34.47 | 5,643,000 | -0.30(-0.86%) |
Apr 17, 2007 | 34.80 | 34.94 | 34.58 | 34.77 | 6,200,353 | -0.17(-0.49%) |
Apr 16, 2007 | 35.12 | 35.30 | 34.89 | 34.94 | 7,663,644 | -0.18(-0.51%) |
Apr 13, 2007 | 35.17 | 35.17 | 34.64 | 35.12 | 7,546,401 | +0.05(+0.14%) |
Apr 12, 2007 | 35.11 | 35.19 | 34.79 | 35.07 | 13,700,977 | -0.01(-0.03%) |
Apr 11, 2007 | 35.65 | 35.76 | 34.92 | 35.08 | 16,999,700 | +0.18(+0.52%) |
Apr 10, 2007 | 34.95 | 35.22 | 34.62 | 34.90 | 10,192,583 | +0.03(+0.09%) |
Apr 09, 2007 | 34.81 | 35.13 | 34.67 | 34.87 | 7,061,804 | +0.28(+0.81%) |
Apr 05, 2007 | 34.50 | 34.98 | 34.34 | 34.59 | 6,964,986 | +0.09(+0.26%) |
Apr 04, 2007 | 34.64 | 34.79 | 34.40 | 34.50 | 5,651,144 | -0.12(-0.35%) |
Apr 03, 2007 | 34.07 | 34.80 | 33.97 | 34.62 | 9,367,096 | +0.70(+2.06%) |
Apr 02, 2007 | 34.08 | 34.25 | 33.91 | 33.92 | 6,343,800 | +0.02(+0.06%) |
Mar 30, 2007 | 33.71 | 34.20 | 33.68 | 33.90 | 6,193,300 | +0.22(+0.65%) |
Mar 29, 2007 | 33.84 | 34.02 | 33.38 | 33.68 | 8,313,600 | +0.10(+0.30%) |
Mar 28, 2007 | 33.99 | 33.99 | 33.26 | 33.58 | 8,305,800 | -0.42(-1.24%) |
Mar 27, 2007 | 34.15 | 34.39 | 33.85 | 34.00 | 5,641,100 | -0.17(-0.50%) |
Mar 26, 2007 | 34.02 | 34.20 | 33.44 | 34.17 | 7,220,600 | -0.02(-0.06%) |
Mar 23, 2007 | 33.57 | 34.19 | 33.45 | 34.19 | 7,547,488 | +0.50(+1.48%) |
Mar 22, 2007 | 33.50 | 34.08 | 33.50 | 33.69 | 6,685,187 | -0.16(-0.47%) |
Mar 21, 2007 | 33.67 | 33.94 | 33.37 | 33.85 | 13,008,883 | -0.22(-0.65%) |
Mar 20, 2007 | 33.90 | 34.19 | 33.85 | 34.07 | 6,669,600 | +0.11(+0.32%) |
Mar 19, 2007 | 33.65 | 34.03 | 33.43 | 33.96 | 8,415,701 | +0.48(+1.43%) |
Mar 16, 2007 | 33.97 | 34.00 | 33.30 | 33.48 | 11,716,800 | -0.40(-1.18%) |
Mar 15, 2007 | 33.50 | 34.56 | 33.42 | 33.88 | 13,467,100 | +0.56(+1.68%) |
Mar 14, 2007 | 33.09 | 33.39 | 32.44 | 33.32 | 10,475,000 | +0.57(+1.74%) |
Mar 13, 2007 | 33.42 | 33.81 | 32.66 | 32.75 | 10,076,285 | -0.67(-2.00%) |
Mar 12, 2007 | 33.01 | 33.62 | 32.80 | 33.42 | 8,013,284 | +0.22(+0.66%) |
Mar 09, 2007 | 33.00 | 33.32 | 32.69 | 33.20 | 9,091,300 | +0.71(+2.19%) |
Mar 08, 2007 | 32.60 | 32.85 | 32.24 | 32.49 | 7,254,900 | +0.10(+0.31%) |
Mar 07, 2007 | 32.40 | 32.95 | 32.35 | 32.39 | 8,051,596 | -0.02(-0.06%) |
Mar 06, 2007 | 32.29 | 32.58 | 32.00 | 32.41 | 8,356,100 | +0.68(+2.14%) |
Mar 05, 2007 | 32.18 | 32.40 | 31.61 | 31.73 | 12,976,700 | -0.97(-2.97%) |
Mar 02, 2007 | 33.00 | 33.40 | 32.44 | 32.70 | 8,395,600 | -0.55(-1.65%) |
Mar 01, 2007 | 32.71 | 34.18 | 32.13 | 33.25 | 15,717,192 | -0.16(-0.48%) |
Feb 28, 2007 | 33.50 | 34.04 | 32.81 | 33.41 | 22,745,700 | -0.38(-1.12%) |
Feb 27, 2007 | 34.23 | 34.64 | 33.05 | 33.79 | 14,757,100 | -1.57(-4.44%) |
Feb 26, 2007 | 35.17 | 35.56 | 35.01 | 35.36 | 7,591,251 | +0.28(+0.80%) |
Feb 23, 2007 | 34.80 | 35.26 | 34.53 | 35.08 | 6,949,800 | +0.33(+0.95%) |
Feb 22, 2007 | 35.02 | 35.49 | 34.62 | 34.75 | 7,860,300 | -0.40(-1.14%) |
Feb 21, 2007 | 34.61 | 35.16 | 34.39 | 35.15 | 5,958,800 | +0.28(+0.80%) |
Feb 20, 2007 | 34.76 | 34.93 | 34.17 | 34.87 | 6,149,900 | +0.09(+0.26%) |
Feb 16, 2007 | 10.50 | 34.95 | 34.39 | 34.78 | 5,723,500 | +0.07(+0.20%) |
Feb 15, 2007 | 34.45 | 35.09 | 34.04 | 34.71 | 11,970,300 | +0.14(+0.40%) |
Feb 14, 2007 | 34.63 | 35.00 | 34.39 | 34.57 | 11,959,503 | -0.43(-1.23%) |
Feb 13, 2007 | 34.90 | 36.05 | 34.55 | 35.00 | 43,557,404 | +2.10(+6.38%) |
Feb 12, 2007 | 32.61 | 33.20 | 32.61 | 32.90 | 8,131,336 | +0.38(+1.17%) |
Feb 09, 2007 | 32.65 | 32.94 | 32.47 | 32.52 | 7,848,500 | -0.12(-0.37%) |
Feb 08, 2007 | 32.34 | 32.76 | 32.20 | 32.64 | 12,955,300 | +0.49(+1.52%) |
Feb 07, 2007 | 32.85 | 32.86 | 32.07 | 32.15 | 8,325,400 | -0.70(-2.13%) |
Feb 06, 2007 | 32.56 | 32.94 | 32.55 | 32.85 | 5,306,200 | +0.29(+0.89%) |
Feb 05, 2007 | 32.50 | 32.87 | 32.37 | 32.56 | 6,376,200 | +0.12(+0.37%) |
Feb 02, 2007 | 32.75 | 32.75 | 32.15 | 32.44 | 5,780,700 | -0.36(-1.10%) |