Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.01 | 32.02 | 31.65 | 31.77 | 3,299,000 | -0.27(-0.84%) |
Apr 27, 2007 | 32.06 | 32.09 | 31.85 | 32.04 | 3,158,647 | -0.01(-0.03%) |
Apr 26, 2007 | 31.22 | 32.15 | 31.22 | 32.05 | 5,335,763 | +0.05(+0.16%) |
Apr 25, 2007 | 31.72 | 32.10 | 31.60 | 32.00 | 5,069,779 | +0.45(+1.43%) |
Apr 24, 2007 | 31.65 | 31.70 | 31.37 | 31.55 | 3,420,024 | -0.17(-0.54%) |
Apr 23, 2007 | 31.71 | 31.80 | 31.52 | 31.72 | 2,536,945 | +0.01(+0.03%) |
Apr 20, 2007 | 32.33 | 32.33 | 31.56 | 31.71 | 4,468,364 | +0.13(+0.41%) |
Apr 19, 2007 | 31.47 | 31.73 | 31.30 | 31.58 | 3,583,740 | -0.12(-0.38%) |
Apr 18, 2007 | 32.00 | 32.00 | 31.30 | 31.70 | 4,510,849 | +0.11(+0.35%) |
Apr 17, 2007 | 31.64 | 31.69 | 31.48 | 31.59 | 4,212,887 | -0.11(-0.35%) |
Apr 16, 2007 | 31.50 | 31.75 | 31.46 | 31.70 | 5,641,806 | +0.25(+0.79%) |
Apr 13, 2007 | 31.84 | 31.84 | 31.35 | 31.45 | 4,716,800 | +0.04(+0.13%) |
Apr 12, 2007 | 31.79 | 31.79 | 30.92 | 31.41 | 4,966,705 | +0.42(+1.36%) |
Apr 11, 2007 | 31.31 | 31.39 | 30.96 | 30.99 | 4,234,509 | -0.41(-1.31%) |
Apr 10, 2007 | 31.15 | 31.40 | 31.15 | 31.40 | 3,253,573 | +0.20(+0.64%) |
Apr 09, 2007 | 31.20 | 31.25 | 31.01 | 31.20 | 4,327,325 | +0.18(+0.58%) |
Apr 05, 2007 | 31.24 | 31.22 | 30.46 | 31.02 | 4,699,451 | -0.22(-0.70%) |
Apr 04, 2007 | 31.19 | 31.49 | 31.10 | 31.24 | 5,295,091 | +0.14(+0.45%) |
Apr 03, 2007 | 31.06 | 31.23 | 30.96 | 31.10 | 5,927,244 | +0.32(+1.04%) |
Apr 02, 2007 | 30.79 | 30.80 | 30.55 | 30.78 | 3,487,100 | +0.19(+0.62%) |
Mar 30, 2007 | 30.45 | 30.75 | 30.37 | 30.59 | 4,589,232 | +0.09(+0.30%) |
Mar 29, 2007 | 30.40 | 30.67 | 30.38 | 30.50 | 5,423,432 | +0.13(+0.43%) |
Mar 28, 2007 | 30.58 | 30.58 | 30.16 | 30.37 | 3,944,200 | -0.21(-0.69%) |
Mar 27, 2007 | 30.57 | 30.77 | 30.43 | 30.58 | 4,424,665 | +0.02(+0.07%) |
Mar 26, 2007 | 30.46 | 30.70 | 30.23 | 30.56 | 3,910,700 | +0.10(+0.33%) |
Mar 23, 2007 | 30.65 | 30.73 | 30.38 | 30.46 | 3,978,600 | -0.29(-0.94%) |
Mar 22, 2007 | 29.84 | 30.87 | 29.84 | 30.75 | 4,151,700 | +0.08(+0.26%) |
Mar 21, 2007 | 30.49 | 30.79 | 30.19 | 30.67 | 4,208,400 | +0.18(+0.59%) |
Mar 20, 2007 | 30.67 | 30.73 | 30.46 | 30.49 | 5,022,407 | -0.16(-0.52%) |
Mar 19, 2007 | 30.45 | 30.66 | 30.28 | 30.65 | 4,076,200 | +0.44(+1.46%) |
Mar 16, 2007 | 30.04 | 30.21 | 29.86 | 30.21 | 8,266,175 | +0.17(+0.57%) |
Mar 15, 2007 | 30.40 | 30.47 | 30.01 | 30.04 | 5,647,052 | -0.46(-1.51%) |
Mar 14, 2007 | 30.70 | 30.92 | 30.23 | 30.50 | 3,907,400 | -0.06(-0.20%) |
Mar 13, 2007 | 31.29 | 31.21 | 30.53 | 30.56 | 4,123,800 | -0.73(-2.33%) |
Mar 12, 2007 | 30.86 | 31.33 | 30.70 | 31.29 | 5,663,300 | +0.62(+2.02%) |
Mar 09, 2007 | 30.61 | 30.88 | 30.49 | 30.67 | 3,070,700 | +0.19(+0.62%) |
Mar 08, 2007 | 30.83 | 30.95 | 30.45 | 30.48 | 4,469,100 | -0.10(-0.33%) |
Mar 07, 2007 | 30.80 | 31.08 | 30.49 | 30.58 | 5,314,000 | -0.36(-1.16%) |
Mar 06, 2007 | 29.71 | 31.05 | 29.71 | 30.94 | 10,011,797 | +1.32(+4.46%) |
Mar 05, 2007 | 29.32 | 29.73 | 29.01 | 29.62 | 5,191,500 | +0.08(+0.27%) |
Mar 02, 2007 | 29.90 | 30.00 | 29.50 | 29.54 | 3,820,000 | -0.43(-1.43%) |
Mar 01, 2007 | 30.35 | 30.35 | 29.58 | 29.97 | 7,036,867 | -0.40(-1.32%) |
Feb 28, 2007 | 30.60 | 30.89 | 30.24 | 30.37 | 7,970,700 | +0.13(+0.43%) |
Feb 27, 2007 | 31.70 | 31.80 | 28.45 | 30.24 | 7,176,400 | -1.16(-3.69%) |
Feb 26, 2007 | 31.32 | 31.56 | 31.29 | 31.40 | 2,122,585 | +0.08(+0.26%) |
Feb 23, 2007 | 31.52 | 31.53 | 31.12 | 31.32 | 2,343,300 | -0.23(-0.73%) |
Feb 22, 2007 | 31.75 | 31.81 | 31.35 | 31.55 | 2,669,400 | -0.15(-0.47%) |
Feb 21, 2007 | 31.95 | 32.00 | 31.66 | 31.70 | 4,648,200 | -0.21(-0.66%) |
Feb 20, 2007 | 31.87 | 32.01 | 31.60 | 31.91 | 1,440,400 | +0.10(+0.31%) |
Feb 16, 2007 | 31.75 | 31.93 | 31.61 | 31.81 | 2,299,400 | -0.07(-0.22%) |
Feb 15, 2007 | 32.05 | 32.15 | 31.74 | 31.88 | 2,284,200 | -0.11(-0.34%) |
Feb 14, 2007 | 31.98 | 32.27 | 31.95 | 31.99 | 2,877,554 | +0.11(+0.35%) |
Feb 13, 2007 | 31.45 | 31.93 | 31.31 | 31.88 | 2,220,041 | +0.57(+1.82%) |
Feb 12, 2007 | 31.90 | 32.00 | 31.28 | 31.31 | 2,145,720 | -0.37(-1.17%) |
Feb 09, 2007 | 32.04 | 32.22 | 31.53 | 31.68 | 2,255,700 | -0.41(-1.28%) |
Feb 08, 2007 | 31.79 | 32.11 | 31.77 | 32.09 | 2,520,800 | +0.30(+0.94%) |
Feb 07, 2007 | 31.59 | 31.83 | 31.50 | 31.79 | 1,957,200 | +0.20(+0.63%) |
Feb 06, 2007 | 31.75 | 31.76 | 31.41 | 31.59 | 1,763,100 | +0.03(+0.10%) |
Feb 05, 2007 | 31.30 | 31.61 | 31.09 | 31.56 | 2,078,800 | +0.21(+0.67%) |
Feb 02, 2007 | 31.44 | 31.60 | 31.28 | 31.35 | 3,389,800 | -0.09(-0.29%) |