Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.77 | 31.77 | 31.06 | 31.12 | 6,798,399 | -0.59(-1.86%) |
Apr 27, 2007 | 31.19 | 31.81 | 31.18 | 31.71 | 7,149,997 | +0.27(+0.86%) |
Apr 26, 2007 | 30.53 | 31.46 | 30.47 | 31.44 | 8,563,212 | +1.34(+4.44%) |
Apr 25, 2007 | 30.03 | 30.14 | 29.83 | 30.10 | 3,608,885 | +0.24(+0.80%) |
Apr 24, 2007 | 29.79 | 30.06 | 29.71 | 29.86 | 3,169,406 | +0.06(+0.20%) |
Apr 23, 2007 | 29.79 | 30.00 | 29.73 | 29.80 | 3,081,731 | +0.03(+0.09%) |
Apr 20, 2007 | 29.77 | 29.99 | 29.46 | 29.77 | 5,994,617 | +0.34(+1.15%) |
Apr 19, 2007 | 29.77 | 29.77 | 29.27 | 29.44 | 3,690,742 | -0.03(-0.09%) |
Apr 18, 2007 | 29.24 | 29.55 | 29.14 | 29.46 | 4,447,435 | +0.08(+0.27%) |
Apr 17, 2007 | 28.99 | 29.50 | 28.88 | 29.38 | 5,172,567 | +0.38(+1.32%) |
Apr 16, 2007 | 28.81 | 29.01 | 28.64 | 29.00 | 4,454,046 | +0.38(+1.32%) |
Apr 13, 2007 | 28.30 | 29.00 | 28.30 | 28.62 | 5,627,341 | +0.41(+1.46%) |
Apr 12, 2007 | 28.26 | 28.27 | 27.71 | 28.21 | 5,671,245 | +0.50(+1.79%) |
Apr 11, 2007 | 28.22 | 28.29 | 27.69 | 27.71 | 4,005,207 | -0.51(-1.81%) |
Apr 10, 2007 | 28.18 | 28.31 | 28.03 | 28.22 | 3,257,042 | -0.07(-0.23%) |
Apr 09, 2007 | 28.30 | 28.50 | 28.23 | 28.29 | 1,719,809 | -0.06(-0.21%) |
Apr 05, 2007 | 28.14 | 28.35 | 28.05 | 28.35 | 2,635,188 | +0.07(+0.23%) |
Apr 04, 2007 | 28.38 | 28.41 | 28.23 | 28.28 | 2,845,565 | -0.05(-0.16%) |
Apr 03, 2007 | 28.37 | 28.54 | 28.30 | 28.33 | 3,040,141 | +0.05(+0.16%) |
Apr 02, 2007 | 28.54 | 28.67 | 28.16 | 28.28 | 3,563,332 | -0.25(-0.88%) |
Mar 30, 2007 | 28.38 | 28.66 | 28.05 | 28.54 | 4,342,334 | +0.13(+0.44%) |
Mar 29, 2007 | 28.36 | 29.05 | 28.22 | 28.41 | 3,197,256 | +0.16(+0.56%) |
Mar 28, 2007 | 28.38 | 28.38 | 28.07 | 28.25 | 3,935,826 | -0.17(-0.58%) |
Mar 27, 2007 | 28.74 | 28.74 | 28.28 | 28.42 | 5,405,116 | -0.37(-1.29%) |
Mar 26, 2007 | 29.03 | 29.07 | 28.57 | 28.79 | 2,344,487 | -0.28(-0.98%) |
Mar 23, 2007 | 29.04 | 29.56 | 28.84 | 29.07 | 2,022,331 | +0.03(+0.11%) |
Mar 22, 2007 | 29.71 | 29.79 | 28.84 | 29.04 | 2,749,974 | -0.20(-0.68%) |
Mar 21, 2007 | 28.81 | 29.28 | 28.68 | 29.24 | 3,951,681 | +0.72(+2.53%) |
Mar 20, 2007 | 28.37 | 28.52 | 28.27 | 28.52 | 3,526,901 | +0.09(+0.33%) |
Mar 19, 2007 | 28.20 | 28.46 | 28.18 | 28.42 | 2,768,094 | +0.46(+1.63%) |
Mar 16, 2007 | 28.14 | 28.29 | 27.65 | 27.97 | 5,248,221 | -0.11(-0.38%) |
Mar 15, 2007 | 28.20 | 28.30 | 27.97 | 28.07 | 3,768,058 | -0.13(-0.47%) |
Mar 14, 2007 | 28.79 | 28.32 | 27.72 | 28.20 | 3,935,977 | +0.25(+0.90%) |
Mar 13, 2007 | 28.79 | 28.67 | 27.95 | 27.95 | 4,037,302 | -0.84(-2.92%) |
Mar 12, 2007 | 28.77 | 28.90 | 28.65 | 28.79 | 2,718,564 | -0.01(-0.05%) |
Mar 09, 2007 | 28.77 | 29.00 | 28.66 | 28.81 | 4,499,834 | +0.36(+1.28%) |
Mar 08, 2007 | 28.32 | 28.61 | 28.03 | 28.44 | 3,874,366 | +0.25(+0.89%) |
Mar 07, 2007 | 28.08 | 28.38 | 28.03 | 28.19 | 3,220,207 | -0.03(-0.12%) |
Mar 06, 2007 | 27.91 | 28.40 | 27.91 | 28.22 | 4,687,233 | +0.34(+1.21%) |
Mar 05, 2007 | 27.75 | 28.32 | 27.75 | 27.89 | 4,446,529 | -0.28(-1.01%) |
Mar 02, 2007 | 28.46 | 28.60 | 28.07 | 28.17 | 4,278,006 | -0.28(-1.00%) |
Mar 01, 2007 | 28.54 | 28.54 | 27.32 | 28.46 | 5,722,001 | -0.05(-0.19%) |
Feb 28, 2007 | 28.81 | 29.03 | 28.44 | 28.51 | 6,147,463 | -0.32(-1.10%) |
Feb 27, 2007 | 29.77 | 29.77 | 28.30 | 28.83 | 5,715,434 | -1.04(-3.48%) |
Feb 26, 2007 | 29.97 | 30.10 | 29.75 | 29.87 | 2,903,316 | -0.14(-0.46%) |
Feb 23, 2007 | 29.88 | 30.14 | 29.67 | 30.01 | 2,520,897 | +0.02(+0.07%) |
Feb 22, 2007 | 30.03 | 30.18 | 29.76 | 29.99 | 2,397,827 | -0.12(-0.40%) |
Feb 21, 2007 | 30.07 | 30.10 | 29.80 | 30.10 | 3,204,653 | -0.03(-0.11%) |
Feb 20, 2007 | 30.52 | 30.52 | 29.71 | 30.14 | 2,680,662 | +0.13(+0.42%) |
Feb 16, 2007 | 30.00 | 30.16 | 29.87 | 30.01 | 2,737,591 | -0.15(-0.50%) |
Feb 15, 2007 | 30.26 | 30.32 | 30.08 | 30.16 | 2,777,004 | -0.17(-0.55%) |
Feb 14, 2007 | 29.40 | 30.43 | 29.40 | 30.33 | 5,539,401 | +0.77(+2.62%) |
Feb 13, 2007 | 29.54 | 29.62 | 29.40 | 29.56 | 3,517,916 | +0.15(+0.52%) |
Feb 12, 2007 | 29.44 | 29.53 | 29.31 | 29.40 | 3,397,889 | +0.06(+0.20%) |
Feb 09, 2007 | 29.55 | 29.65 | 29.18 | 29.34 | 4,217,452 | -0.26(-0.87%) |
Feb 08, 2007 | 29.66 | 29.73 | 29.42 | 29.60 | 3,797,655 | -0.05(-0.18%) |
Feb 07, 2007 | 29.38 | 29.73 | 29.32 | 29.65 | 4,147,536 | -0.23(-0.75%) |
Feb 06, 2007 | 30.13 | 30.14 | 29.42 | 29.88 | 4,786,897 | -0.28(-0.92%) |
Feb 05, 2007 | 29.85 | 30.32 | 29.79 | 30.16 | 4,285,858 | +0.23(+0.75%) |
Feb 02, 2007 | 30.38 | 30.38 | 29.79 | 29.93 | 4,496,059 | -0.22(-0.73%) |