Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.08 | 29.18 | 28.81 | 29.05 | 12,081,534 | +0.00(+0.00%) |
Apr 27, 2007 | 29.06 | 29.17 | 28.89 | 29.05 | 7,377,834 | -0.16(-0.54%) |
Apr 26, 2007 | 29.20 | 29.45 | 29.04 | 29.20 | 8,956,378 | -0.12(-0.42%) |
Apr 25, 2007 | 29.12 | 29.42 | 28.95 | 29.33 | 10,958,099 | +0.34(+1.17%) |
Apr 24, 2007 | 29.15 | 29.26 | 28.97 | 28.99 | 8,243,486 | -0.14(-0.48%) |
Apr 23, 2007 | 29.23 | 29.31 | 29.09 | 29.13 | 8,294,144 | -0.17(-0.57%) |
Apr 20, 2007 | 29.22 | 29.33 | 28.82 | 29.30 | 14,548,812 | +0.30(+1.03%) |
Apr 19, 2007 | 29.02 | 29.08 | 28.71 | 29.00 | 9,738,782 | +0.00(+0.00%) |
Apr 18, 2007 | 29.10 | 29.15 | 28.86 | 29.00 | 8,818,687 | -0.19(-0.65%) |
Apr 17, 2007 | 29.01 | 29.26 | 28.82 | 29.19 | 10,684,079 | +0.11(+0.37%) |
Apr 16, 2007 | 28.90 | 29.18 | 28.87 | 29.08 | 9,635,138 | +0.25(+0.86%) |
Apr 13, 2007 | 28.79 | 28.96 | 28.66 | 28.83 | 10,799,308 | +0.04(+0.14%) |
Apr 12, 2007 | 28.73 | 28.84 | 28.59 | 28.79 | 10,979,752 | +0.07(+0.23%) |
Apr 11, 2007 | 29.01 | 29.13 | 28.52 | 28.72 | 14,259,486 | -0.33(-1.14%) |
Apr 10, 2007 | 29.04 | 29.09 | 28.86 | 29.05 | 9,021,212 | +0.07(+0.23%) |
Apr 09, 2007 | 28.99 | 29.07 | 28.90 | 28.99 | 9,713,399 | +0.00(+0.00%) |
Apr 05, 2007 | 28.75 | 29.07 | 28.69 | 28.99 | 9,129,854 | +0.22(+0.78%) |
Apr 04, 2007 | 28.93 | 28.96 | 28.60 | 28.76 | 11,904,171 | -0.23(-0.80%) |
Apr 03, 2007 | 28.71 | 29.20 | 28.66 | 29.00 | 14,522,752 | +0.37(+1.31%) |
Apr 02, 2007 | 28.57 | 28.66 | 28.43 | 28.62 | 8,370,627 | +0.03(+0.12%) |
Mar 30, 2007 | 28.58 | 28.86 | 28.27 | 28.59 | 12,703,653 | +0.03(+0.12%) |
Mar 29, 2007 | 28.81 | 28.82 | 28.43 | 28.56 | 9,334,522 | +0.13(+0.47%) |
Mar 28, 2007 | 28.72 | 28.73 | 28.27 | 28.42 | 14,944,612 | -0.36(-1.24%) |
Mar 27, 2007 | 29.06 | 29.15 | 28.76 | 28.78 | 14,695,890 | -0.46(-1.59%) |
Mar 26, 2007 | 28.97 | 29.27 | 28.90 | 29.25 | 11,819,014 | +0.19(+0.66%) |
Mar 23, 2007 | 29.11 | 29.32 | 28.96 | 29.05 | 8,637,951 | -0.28(-0.96%) |
Mar 22, 2007 | 28.61 | 29.41 | 28.61 | 29.34 | 14,195,362 | +0.13(+0.45%) |
Mar 21, 2007 | 28.49 | 29.27 | 28.45 | 29.20 | 14,181,884 | +0.66(+2.30%) |
Mar 20, 2007 | 28.27 | 28.59 | 28.21 | 28.55 | 8,655,317 | +0.24(+0.85%) |
Mar 19, 2007 | 28.12 | 28.33 | 28.08 | 28.31 | 9,396,303 | +0.40(+1.43%) |
Mar 16, 2007 | 28.15 | 28.32 | 27.82 | 27.91 | 16,414,658 | -0.15(-0.53%) |
Mar 15, 2007 | 28.20 | 28.31 | 28.02 | 28.06 | 11,937,188 | +0.05(+0.18%) |
Mar 14, 2007 | 28.61 | 28.61 | 27.64 | 28.01 | 12,269,205 | +0.09(+0.33%) |
Mar 13, 2007 | 28.40 | 28.33 | 27.83 | 27.92 | 16,505,941 | -0.48(-1.70%) |
Mar 12, 2007 | 28.32 | 28.54 | 28.17 | 28.40 | 14,049,355 | -0.14(-0.49%) |
Mar 09, 2007 | 28.96 | 28.98 | 28.47 | 28.54 | 13,730,585 | -0.27(-0.92%) |
Mar 08, 2007 | 28.75 | 28.92 | 28.57 | 28.81 | 9,851,035 | +0.22(+0.76%) |
Mar 07, 2007 | 28.56 | 28.75 | 28.44 | 28.59 | 11,310,849 | +0.05(+0.17%) |
Mar 06, 2007 | 28.11 | 28.69 | 28.03 | 28.54 | 13,693,493 | +0.54(+1.93%) |
Mar 05, 2007 | 27.86 | 28.32 | 27.75 | 28.00 | 12,667,338 | -0.19(-0.68%) |
Mar 02, 2007 | 28.32 | 28.43 | 28.12 | 28.19 | 11,947,184 | -0.37(-1.28%) |
Mar 01, 2007 | 28.01 | 28.65 | 27.84 | 28.56 | 16,517,034 | +0.12(+0.41%) |
Feb 28, 2007 | 27.82 | 28.55 | 27.68 | 28.44 | 18,793,570 | +0.95(+3.47%) |
Feb 27, 2007 | 28.86 | 29.06 | 27.11 | 27.49 | 18,003,810 | -1.67(-5.72%) |
Feb 26, 2007 | 29.18 | 29.30 | 29.01 | 29.15 | 9,758,689 | -0.02(-0.09%) |
Feb 23, 2007 | 29.15 | 29.24 | 29.05 | 29.18 | 8,605,580 | -0.02(-0.06%) |
Feb 22, 2007 | 29.12 | 29.26 | 29.03 | 29.20 | 9,221,925 | +0.02(+0.06%) |
Feb 21, 2007 | 28.92 | 29.26 | 28.86 | 29.18 | 9,916,065 | +0.09(+0.31%) |
Feb 20, 2007 | 28.91 | 29.17 | 28.79 | 29.09 | 9,812,137 | +0.12(+0.40%) |
Feb 16, 2007 | 28.80 | 28.99 | 28.57 | 28.97 | 11,446,931 | +0.18(+0.63%) |
Feb 15, 2007 | 28.81 | 28.84 | 28.37 | 28.79 | 13,304,153 | -0.07(-0.23%) |
Feb 14, 2007 | 28.71 | 28.91 | 28.66 | 28.86 | 14,252,665 | +0.13(+0.46%) |
Feb 13, 2007 | 28.29 | 28.75 | 28.17 | 28.72 | 15,472,549 | +0.56(+1.98%) |
Feb 12, 2007 | 28.67 | 28.78 | 28.04 | 28.17 | 21,402,980 | -0.37(-1.28%) |
Feb 09, 2007 | 29.23 | 29.31 | 28.17 | 28.53 | 22,864,960 | -0.77(-2.64%) |
Feb 08, 2007 | 29.93 | 29.97 | 29.02 | 29.30 | 24,635,114 | -0.16(-0.54%) |
Feb 07, 2007 | 29.35 | 29.55 | 29.23 | 29.46 | 14,464,948 | +0.24(+0.82%) |
Feb 06, 2007 | 29.40 | 29.45 | 29.13 | 29.22 | 9,393,533 | -0.06(-0.20%) |
Feb 05, 2007 | 29.40 | 29.47 | 29.19 | 29.28 | 10,682,943 | +0.07(+0.23%) |
Feb 02, 2007 | 29.08 | 29.38 | 29.06 | 29.21 | 9,234,690 | +0.14(+0.49%) |