Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.17 | 32.59 | 31.82 | 31.87 | 8,860,861 | -0.30(-0.92%) |
Apr 27, 2007 | 32.06 | 32.36 | 31.75 | 32.16 | 7,865,934 | -0.01(-0.04%) |
Apr 26, 2007 | 31.83 | 32.68 | 31.27 | 32.18 | 8,832,722 | -0.63(-1.92%) |
Apr 25, 2007 | 32.68 | 33.06 | 32.49 | 32.80 | 7,387,253 | +0.47(+1.46%) |
Apr 24, 2007 | 32.53 | 32.71 | 32.14 | 32.33 | 8,371,770 | -0.01(-0.02%) |
Apr 23, 2007 | 33.07 | 33.07 | 32.06 | 32.34 | 9,277,599 | -0.16(-0.50%) |
Apr 20, 2007 | 31.77 | 32.57 | 31.77 | 32.50 | 11,599,285 | +0.92(+2.91%) |
Apr 19, 2007 | 32.13 | 32.13 | 31.49 | 31.58 | 6,801,955 | -0.55(-1.70%) |
Apr 18, 2007 | 32.02 | 32.28 | 31.85 | 32.13 | 7,255,127 | +0.11(+0.33%) |
Apr 17, 2007 | 32.37 | 32.46 | 31.85 | 32.02 | 5,180,341 | -0.31(-0.95%) |
Apr 16, 2007 | 32.35 | 32.37 | 31.92 | 32.33 | 6,782,997 | +0.11(+0.33%) |
Apr 13, 2007 | 33.19 | 33.19 | 31.95 | 32.23 | 7,952,851 | +0.09(+0.27%) |
Apr 12, 2007 | 31.55 | 32.18 | 31.40 | 32.14 | 12,001,393 | +0.80(+2.55%) |
Apr 11, 2007 | 31.61 | 31.90 | 31.13 | 31.34 | 9,263,835 | -0.30(-0.95%) |
Apr 10, 2007 | 31.36 | 31.80 | 31.26 | 31.64 | 6,712,481 | +0.41(+1.33%) |
Apr 09, 2007 | 31.28 | 31.68 | 31.11 | 31.23 | 6,909,232 | -0.17(-0.54%) |
Apr 05, 2007 | 31.26 | 31.45 | 31.08 | 31.40 | 8,493,867 | +0.13(+0.40%) |
Apr 04, 2007 | 31.22 | 31.65 | 30.87 | 31.27 | 9,247,803 | +0.05(+0.16%) |
Apr 03, 2007 | 30.86 | 31.35 | 30.84 | 31.22 | 7,271,506 | +0.06(+0.18%) |
Apr 02, 2007 | 30.94 | 31.31 | 30.94 | 31.16 | 8,337,960 | +0.17(+0.55%) |
Mar 30, 2007 | 31.58 | 31.59 | 30.96 | 30.99 | 8,871,540 | -0.62(-1.97%) |
Mar 29, 2007 | 31.58 | 31.72 | 31.16 | 31.62 | 11,133,251 | +0.33(+1.06%) |
Mar 28, 2007 | 31.00 | 31.46 | 30.99 | 31.28 | 13,993,412 | +0.50(+1.61%) |
Mar 27, 2007 | 30.57 | 30.90 | 30.47 | 30.79 | 8,653,904 | +0.23(+0.74%) |
Mar 26, 2007 | 30.43 | 30.69 | 30.04 | 30.56 | 7,297,124 | +0.21(+0.70%) |
Mar 23, 2007 | 30.23 | 30.57 | 30.23 | 30.35 | 9,762,253 | +0.13(+0.42%) |
Mar 22, 2007 | 29.92 | 30.39 | 29.91 | 30.22 | 12,991,926 | +0.60(+2.02%) |
Mar 21, 2007 | 29.42 | 29.78 | 29.32 | 29.62 | 11,298,080 | +0.26(+0.88%) |
Mar 20, 2007 | 29.05 | 29.41 | 29.03 | 29.37 | 7,412,466 | +0.25(+0.86%) |
Mar 19, 2007 | 28.96 | 29.16 | 28.77 | 29.11 | 6,935,332 | +0.36(+1.25%) |
Mar 16, 2007 | 28.90 | 28.91 | 28.49 | 28.76 | 13,842,511 | -0.07(-0.24%) |
Mar 15, 2007 | 29.02 | 29.06 | 28.79 | 28.83 | 7,550,084 | -0.31(-1.08%) |
Mar 14, 2007 | 28.89 | 29.15 | 28.49 | 29.14 | 10,238,986 | +0.53(+1.85%) |
Mar 13, 2007 | 28.83 | 29.26 | 28.59 | 28.61 | 13,444,133 | -0.22(-0.76%) |
Mar 12, 2007 | 28.83 | 29.09 | 28.74 | 28.83 | 7,778,706 | -0.29(-0.99%) |
Mar 09, 2007 | 29.33 | 29.42 | 28.93 | 29.12 | 7,476,900 | +0.00(+0.00%) |
Mar 08, 2007 | 29.35 | 29.44 | 29.00 | 29.12 | 7,085,999 | -0.02(-0.06%) |
Mar 07, 2007 | 28.76 | 29.66 | 28.61 | 29.14 | 12,325,843 | +0.35(+1.20%) |
Mar 06, 2007 | 28.68 | 28.87 | 28.50 | 28.79 | 7,024,588 | +0.41(+1.46%) |
Mar 05, 2007 | 28.60 | 28.89 | 28.19 | 28.38 | 10,492,733 | -0.47(-1.63%) |
Mar 02, 2007 | 29.11 | 29.21 | 28.66 | 28.85 | 12,224,658 | -0.38(-1.31%) |
Mar 01, 2007 | 28.91 | 29.50 | 28.60 | 29.23 | 13,717,244 | +0.25(+0.85%) |
Feb 28, 2007 | 29.04 | 29.44 | 28.81 | 28.99 | 12,411,278 | -0.11(-0.37%) |
Feb 27, 2007 | 30.08 | 30.08 | 28.75 | 29.10 | 14,937,890 | -1.04(-3.44%) |
Feb 26, 2007 | 30.32 | 30.64 | 29.99 | 30.13 | 8,187,791 | -0.19(-0.64%) |
Feb 23, 2007 | 30.33 | 30.55 | 30.09 | 30.33 | 9,388,126 | +0.16(+0.52%) |
Feb 22, 2007 | 29.97 | 30.18 | 29.59 | 30.17 | 10,056,491 | +0.14(+0.48%) |
Feb 21, 2007 | 29.50 | 30.21 | 29.38 | 30.03 | 10,712,127 | +0.38(+1.27%) |
Feb 20, 2007 | 29.62 | 29.86 | 29.44 | 29.65 | 6,501,638 | -0.22(-0.74%) |
Feb 16, 2007 | 29.92 | 30.25 | 29.79 | 29.87 | 10,946,795 | -0.06(-0.21%) |
Feb 15, 2007 | 30.23 | 30.34 | 29.62 | 29.93 | 12,938,524 | -0.30(-1.00%) |
Feb 14, 2007 | 29.37 | 30.46 | 29.33 | 30.23 | 18,694,624 | +0.94(+3.22%) |
Feb 13, 2007 | 28.95 | 29.37 | 28.95 | 29.29 | 6,985,509 | +0.38(+1.33%) |
Feb 12, 2007 | 29.04 | 29.09 | 28.66 | 28.91 | 9,503,665 | -0.33(-1.14%) |
Feb 09, 2007 | 29.55 | 29.82 | 29.16 | 29.24 | 7,459,240 | -0.45(-1.50%) |
Feb 08, 2007 | 29.37 | 29.89 | 28.99 | 29.69 | 9,626,294 | +0.38(+1.29%) |
Feb 07, 2007 | 29.33 | 29.59 | 29.18 | 29.31 | 9,385,422 | -0.01(-0.04%) |
Feb 06, 2007 | 29.52 | 29.54 | 29.21 | 29.32 | 7,322,417 | -0.01(-0.02%) |
Feb 05, 2007 | 29.57 | 29.82 | 29.22 | 29.33 | 8,687,943 | -0.40(-1.33%) |
Feb 02, 2007 | 29.79 | 29.85 | 29.18 | 29.72 | 6,774,170 | +0.31(+1.05%) |