Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.71 | 31.96 | 30.83 | 30.88 | 140,109 | -0.83(-2.61%) |
Apr 27, 2007 | 31.61 | 32.10 | 31.17 | 31.71 | 97,130 | +0.04(+0.12%) |
Apr 26, 2007 | 32.28 | 32.63 | 31.58 | 31.67 | 94,364 | -0.62(-1.92%) |
Apr 25, 2007 | 32.16 | 32.63 | 31.77 | 32.29 | 119,151 | +0.27(+0.85%) |
Apr 24, 2007 | 31.57 | 32.59 | 31.44 | 32.02 | 202,983 | +0.44(+1.40%) |
Apr 23, 2007 | 32.53 | 33.04 | 31.30 | 31.57 | 124,896 | -0.86(-2.67%) |
Apr 20, 2007 | 31.53 | 32.52 | 31.42 | 32.44 | 59,150 | +0.91(+2.89%) |
Apr 19, 2007 | 31.07 | 31.62 | 30.93 | 31.53 | 66,065 | +0.14(+0.45%) |
Apr 18, 2007 | 31.01 | 31.83 | 30.84 | 31.39 | 81,384 | +0.26(+0.85%) |
Apr 17, 2007 | 31.87 | 31.95 | 30.78 | 31.12 | 86,278 | -0.66(-2.07%) |
Apr 16, 2007 | 30.85 | 32.02 | 30.85 | 31.78 | 70,108 | +1.04(+3.39%) |
Apr 13, 2007 | 31.11 | 31.44 | 30.27 | 30.74 | 67,767 | -0.42(-1.36%) |
Apr 12, 2007 | 30.90 | 31.53 | 30.62 | 31.16 | 52,448 | +0.24(+0.79%) |
Apr 11, 2007 | 31.21 | 31.48 | 30.61 | 30.92 | 111,385 | -0.22(-0.69%) |
Apr 10, 2007 | 31.33 | 31.49 | 30.64 | 31.13 | 102,342 | -0.21(-0.66%) |
Apr 09, 2007 | 31.55 | 31.82 | 30.77 | 31.34 | 151,386 | -0.21(-0.66%) |
Apr 05, 2007 | 31.43 | 32.33 | 31.01 | 31.55 | 63,724 | +0.11(+0.36%) |
Apr 04, 2007 | 31.70 | 32.06 | 31.33 | 31.43 | 56,703 | -0.33(-1.04%) |
Apr 03, 2007 | 31.69 | 32.01 | 31.32 | 31.76 | 45,533 | +0.31(+0.99%) |
Apr 02, 2007 | 31.76 | 31.96 | 31.39 | 31.45 | 71,065 | -0.26(-0.83%) |
Mar 30, 2007 | 31.60 | 32.50 | 31.28 | 31.71 | 42,554 | +0.18(+0.57%) |
Mar 29, 2007 | 31.69 | 31.79 | 31.17 | 31.54 | 41,064 | -0.03(-0.09%) |
Mar 28, 2007 | 31.44 | 31.78 | 30.99 | 31.56 | 85,214 | +0.03(+0.09%) |
Mar 27, 2007 | 31.75 | 32.05 | 31.33 | 31.54 | 46,596 | -0.35(-1.09%) |
Mar 26, 2007 | 31.98 | 32.30 | 31.36 | 31.88 | 58,831 | -0.18(-0.56%) |
Mar 23, 2007 | 31.75 | 32.49 | 31.66 | 32.06 | 57,129 | +0.31(+0.98%) |
Mar 22, 2007 | 32.04 | 32.15 | 31.31 | 31.75 | 28,617 | -0.16(-0.50%) |
Mar 21, 2007 | 31.11 | 32.42 | 31.05 | 31.91 | 67,022 | +0.86(+2.79%) |
Mar 20, 2007 | 31.04 | 31.29 | 30.75 | 31.05 | 28,298 | +0.06(+0.18%) |
Mar 19, 2007 | 30.79 | 31.25 | 30.52 | 30.99 | 49,150 | +0.41(+1.35%) |
Mar 16, 2007 | 29.99 | 30.65 | 29.83 | 30.58 | 98,725 | +0.59(+1.97%) |
Mar 15, 2007 | 29.17 | 29.99 | 29.17 | 29.99 | 49,043 | +0.89(+3.07%) |
Mar 14, 2007 | 28.58 | 29.17 | 28.56 | 29.09 | 160,855 | +0.34(+1.18%) |
Mar 13, 2007 | 29.85 | 29.73 | 28.64 | 28.75 | 60,852 | -1.10(-3.68%) |
Mar 12, 2007 | 29.79 | 30.21 | 29.49 | 29.85 | 33,830 | -0.29(-0.97%) |
Mar 09, 2007 | 30.29 | 30.55 | 29.51 | 30.15 | 51,916 | +0.18(+0.60%) |
Mar 08, 2007 | 29.70 | 30.23 | 29.43 | 29.97 | 50,533 | +0.47(+1.59%) |
Mar 07, 2007 | 29.28 | 30.05 | 29.27 | 29.50 | 62,235 | +0.24(+0.84%) |
Mar 06, 2007 | 29.14 | 29.94 | 29.12 | 29.25 | 77,555 | +0.36(+1.24%) |
Mar 05, 2007 | 29.99 | 30.18 | 28.75 | 28.89 | 78,938 | -1.52(-5.01%) |
Mar 02, 2007 | 31.69 | 31.87 | 30.41 | 30.42 | 46,916 | -1.41(-4.43%) |
Mar 01, 2007 | 31.72 | 32.43 | 31.06 | 31.83 | 62,448 | -0.34(-1.05%) |
Feb 28, 2007 | 33.06 | 33.22 | 32.15 | 32.17 | 45,533 | -0.95(-2.87%) |
Feb 27, 2007 | 33.68 | 33.75 | 32.93 | 33.12 | 51,171 | -0.47(-1.40%) |
Feb 26, 2007 | 33.73 | 33.99 | 33.08 | 33.59 | 54,363 | -0.14(-0.42%) |
Feb 23, 2007 | 34.17 | 34.17 | 33.66 | 33.73 | 20,532 | -0.55(-1.62%) |
Feb 22, 2007 | 34.59 | 34.59 | 33.73 | 34.28 | 48,511 | -0.32(-0.92%) |
Feb 21, 2007 | 34.78 | 35.12 | 34.42 | 34.60 | 26,490 | -0.36(-1.02%) |
Feb 20, 2007 | 34.38 | 35.06 | 34.22 | 34.96 | 31,490 | +0.71(+2.09%) |
Feb 16, 2007 | 34.34 | 34.53 | 33.82 | 34.24 | 51,703 | -0.09(-0.27%) |
Feb 15, 2007 | 34.87 | 34.87 | 34.23 | 34.34 | 52,022 | -0.54(-1.54%) |
Feb 14, 2007 | 35.09 | 35.47 | 34.66 | 34.87 | 33,937 | -0.32(-0.91%) |
Feb 13, 2007 | 35.09 | 35.54 | 35.00 | 35.19 | 49,445 | +0.11(+0.32%) |
Feb 12, 2007 | 35.08 | 35.31 | 34.64 | 35.08 | 131,368 | +0.00(+0.00%) |
Feb 09, 2007 | 34.97 | 35.65 | 34.86 | 35.08 | 45,320 | +0.11(+0.32%) |
Feb 08, 2007 | 35.56 | 36.05 | 34.84 | 34.97 | 53,192 | -0.68(-1.90%) |
Feb 07, 2007 | 35.67 | 36.02 | 35.43 | 35.64 | 34,894 | -0.09(-0.26%) |
Feb 06, 2007 | 35.66 | 36.20 | 35.38 | 35.74 | 31,702 | +0.11(+0.32%) |
Feb 05, 2007 | 36.66 | 36.66 | 35.34 | 35.63 | 44,150 | -1.03(-2.82%) |
Feb 02, 2007 | 36.64 | 37.32 | 36.38 | 36.66 | 48,405 | +0.11(+0.31%) |