Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.79 | 29.80 | 29.34 | 29.35 | 21,145,214 | -0.29(-0.98%) |
Apr 27, 2007 | 29.58 | 29.73 | 29.53 | 29.64 | 14,477,744 | +0.11(+0.39%) |
Apr 26, 2007 | 29.98 | 30.11 | 29.52 | 29.53 | 21,261,656 | -0.49(-1.62%) |
Apr 25, 2007 | 29.91 | 30.08 | 29.63 | 30.01 | 46,698,468 | +0.23(+0.79%) |
Apr 24, 2007 | 29.53 | 29.81 | 29.41 | 29.78 | 21,267,156 | +0.25(+0.85%) |
Apr 23, 2007 | 29.64 | 29.77 | 29.52 | 29.53 | 19,863,276 | -0.09(-0.32%) |
Apr 20, 2007 | 29.83 | 29.84 | 29.50 | 29.62 | 25,688,790 | +0.06(+0.22%) |
Apr 19, 2007 | 29.62 | 29.90 | 29.23 | 29.56 | 35,249,288 | -0.29(-0.97%) |
Apr 18, 2007 | 29.66 | 30.05 | 29.63 | 29.85 | 36,910,664 | +0.22(+0.73%) |
Apr 17, 2007 | 29.59 | 29.71 | 29.48 | 29.63 | 21,243,364 | +0.09(+0.29%) |
Apr 16, 2007 | 29.77 | 29.79 | 29.47 | 29.54 | 20,501,652 | -0.08(-0.27%) |
Apr 13, 2007 | 29.97 | 29.97 | 29.58 | 29.63 | 18,741,148 | -0.17(-0.56%) |
Apr 12, 2007 | 29.60 | 29.82 | 29.56 | 29.79 | 22,967,694 | +0.19(+0.65%) |
Apr 11, 2007 | 29.93 | 30.03 | 29.53 | 29.60 | 27,918,562 | -0.28(-0.94%) |
Apr 10, 2007 | 29.94 | 30.03 | 29.86 | 29.88 | 25,601,920 | +0.11(+0.37%) |
Apr 09, 2007 | 30.28 | 30.28 | 29.66 | 29.77 | 30,291,796 | -0.36(-1.20%) |
Apr 05, 2007 | 30.00 | 30.23 | 30.04 | 30.13 | 39,578,092 | +0.13(+0.44%) |
Apr 04, 2007 | 29.90 | 30.07 | 29.77 | 30.00 | 65,298,696 | +0.34(+1.13%) |
Apr 03, 2007 | 29.31 | 29.73 | 29.28 | 29.66 | 66,041,868 | +0.61(+2.10%) |
Apr 02, 2007 | 28.59 | 29.14 | 28.50 | 29.05 | 56,120,896 | -8.34(-22.31%) |
Mar 30, 2007 | 36.93 | 37.40 | 36.80 | 37.40 | 29,976,124 | +0.29(+0.77%) |
Mar 29, 2007 | 36.90 | 37.20 | 36.63 | 37.11 | 25,503,974 | +0.40(+1.08%) |
Mar 28, 2007 | 36.24 | 36.93 | 36.24 | 36.72 | 37,831,844 | +0.48(+1.33%) |
Mar 27, 2007 | 36.10 | 36.39 | 35.95 | 36.24 | 25,423,702 | +0.06(+0.15%) |
Mar 26, 2007 | 36.29 | 36.47 | 36.03 | 36.18 | 36,033,760 | -0.22(-0.61%) |
Mar 23, 2007 | 36.71 | 36.98 | 36.40 | 36.40 | 27,444,816 | -0.29(-0.79%) |
Mar 22, 2007 | 36.56 | 36.92 | 36.20 | 36.69 | 29,173,206 | +0.02(+0.06%) |
Mar 21, 2007 | 36.55 | 36.73 | 36.27 | 36.67 | 39,525,808 | +0.12(+0.31%) |
Mar 20, 2007 | 36.30 | 36.55 | 36.12 | 36.55 | 31,913,052 | +0.26(+0.72%) |
Mar 19, 2007 | 35.77 | 36.35 | 35.54 | 36.30 | 44,905,848 | +0.21(+0.58%) |
Mar 16, 2007 | 36.07 | 36.23 | 35.96 | 36.09 | 61,015,336 | -0.01(-0.02%) |
Mar 15, 2007 | 35.52 | 36.24 | 35.51 | 36.09 | 40,795,464 | +0.36(+1.01%) |
Mar 14, 2007 | 35.72 | 35.99 | 35.42 | 35.73 | 81,619,576 | -0.06(-0.17%) |
Mar 13, 2007 | 36.91 | 36.47 | 35.78 | 35.79 | 62,958,524 | -1.12(-3.02%) |
Mar 12, 2007 | 36.90 | 37.20 | 36.78 | 36.91 | 69,521,368 | -0.09(-0.23%) |
Mar 09, 2007 | 36.63 | 37.02 | 36.29 | 36.99 | 46,765,204 | +0.38(+1.05%) |
Mar 08, 2007 | 36.47 | 36.73 | 36.30 | 36.61 | 26,531,714 | +0.37(+1.03%) |
Mar 07, 2007 | 35.99 | 36.48 | 35.78 | 36.24 | 35,345,800 | +0.28(+0.78%) |
Mar 06, 2007 | 35.50 | 36.01 | 35.38 | 35.95 | 34,445,116 | +0.94(+2.69%) |
Mar 05, 2007 | 35.35 | 35.69 | 35.00 | 35.01 | 29,303,272 | -0.54(-1.52%) |
Mar 02, 2007 | 35.69 | 35.99 | 35.40 | 35.55 | 24,030,176 | -0.37(-1.02%) |
Mar 01, 2007 | 35.49 | 36.15 | 35.37 | 35.92 | 32,080,632 | +0.03(+0.07%) |
Feb 28, 2007 | 35.36 | 36.20 | 35.35 | 35.89 | 42,165,512 | +0.69(+1.95%) |
Feb 27, 2007 | 36.30 | 36.41 | 34.57 | 35.21 | 41,293,472 | -1.28(-3.50%) |
Feb 26, 2007 | 36.30 | 36.58 | 36.27 | 36.49 | 12,852,204 | +0.12(+0.34%) |
Feb 23, 2007 | 36.13 | 36.51 | 35.95 | 36.36 | 14,213,503 | +0.23(+0.64%) |
Feb 22, 2007 | 36.36 | 36.41 | 36.05 | 36.13 | 25,283,528 | -0.22(-0.61%) |
Feb 21, 2007 | 36.61 | 36.84 | 36.33 | 36.35 | 17,523,216 | -0.23(-0.63%) |
Feb 20, 2007 | 36.71 | 36.95 | 36.41 | 36.58 | 18,406,526 | -0.13(-0.35%) |
Feb 16, 2007 | 36.62 | 36.74 | 36.44 | 36.71 | 16,962,284 | +0.05(+0.14%) |
Feb 15, 2007 | 36.79 | 36.89 | 36.58 | 36.66 | 23,637,828 | -0.13(-0.36%) |
Feb 14, 2007 | 36.64 | 36.83 | 36.41 | 36.79 | 18,421,136 | +0.14(+0.40%) |
Feb 13, 2007 | 36.50 | 36.70 | 36.43 | 36.65 | 18,748,288 | +0.19(+0.53%) |
Feb 12, 2007 | 36.31 | 36.60 | 36.27 | 36.46 | 18,039,802 | +0.09(+0.25%) |
Feb 09, 2007 | 36.22 | 36.54 | 36.20 | 36.37 | 17,384,920 | +0.07(+0.20%) |
Feb 08, 2007 | 36.46 | 36.58 | 36.09 | 36.30 | 26,856,206 | -0.32(-0.88%) |
Feb 07, 2007 | 36.64 | 36.79 | 36.50 | 36.62 | 16,722,320 | -0.02(-0.05%) |
Feb 06, 2007 | 37.00 | 37.02 | 36.54 | 36.64 | 25,604,498 | -0.37(-0.99%) |
Feb 05, 2007 | 36.90 | 37.05 | 36.78 | 37.00 | 15,595,289 | +0.14(+0.37%) |
Feb 02, 2007 | 37.26 | 37.31 | 36.76 | 36.87 | 22,814,862 | -0.39(-1.05%) |