Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.88 | 32.94 | 32.44 | 32.77 | 938,625 | -0.13(-0.38%) |
Apr 27, 2007 | 32.98 | 33.00 | 32.84 | 32.89 | 367,202 | -0.14(-0.42%) |
Apr 26, 2007 | 32.94 | 33.09 | 32.80 | 33.03 | 1,950,979 | +0.09(+0.27%) |
Apr 25, 2007 | 32.89 | 33.00 | 32.79 | 32.94 | 3,308,563 | +0.17(+0.53%) |
Apr 24, 2007 | 32.85 | 32.91 | 32.59 | 32.77 | 1,869,250 | -0.06(-0.19%) |
Apr 23, 2007 | 33.07 | 33.09 | 32.79 | 32.83 | 1,421,183 | -0.26(-0.80%) |
Apr 20, 2007 | 33.23 | 33.23 | 32.94 | 33.10 | 2,218,323 | +0.07(+0.21%) |
Apr 19, 2007 | 32.94 | 33.14 | 32.80 | 33.03 | 1,341,325 | -0.26(-0.77%) |
Apr 18, 2007 | 33.23 | 33.49 | 33.23 | 33.28 | 2,846,539 | +0.06(+0.19%) |
Apr 17, 2007 | 33.28 | 33.39 | 33.14 | 33.22 | 1,804,501 | -0.03(-0.10%) |
Apr 16, 2007 | 33.60 | 33.60 | 32.90 | 33.26 | 1,372,980 | +0.61(+1.87%) |
Apr 13, 2007 | 32.47 | 32.69 | 32.41 | 32.64 | 911,675 | +0.28(+0.86%) |
Apr 12, 2007 | 32.43 | 32.46 | 32.13 | 32.37 | 3,649,434 | -0.06(-0.19%) |
Apr 11, 2007 | 32.77 | 32.77 | 32.37 | 32.43 | 440,441 | -0.32(-0.98%) |
Apr 10, 2007 | 32.70 | 32.89 | 32.70 | 32.75 | 934,841 | -0.06(-0.17%) |
Apr 09, 2007 | 32.91 | 32.91 | 32.71 | 32.80 | 1,538,739 | -0.22(-0.65%) |
Apr 05, 2007 | 33.02 | 33.02 | 32.89 | 33.02 | 1,523,343 | -0.01(-0.04%) |
Apr 04, 2007 | 33.34 | 33.34 | 33.03 | 33.03 | 1,698,743 | -0.33(-0.98%) |
Apr 03, 2007 | 33.22 | 33.52 | 33.21 | 33.36 | 576,272 | +0.34(+1.03%) |
Apr 02, 2007 | 33.32 | 33.32 | 32.91 | 33.02 | 1,392,693 | -0.42(-1.27%) |
Mar 30, 2007 | 33.59 | 33.71 | 33.16 | 33.44 | 1,075,851 | -0.10(-0.29%) |
Mar 29, 2007 | 33.57 | 33.73 | 33.30 | 33.54 | 1,102,758 | +0.17(+0.50%) |
Mar 28, 2007 | 33.55 | 33.57 | 33.28 | 33.37 | 865,631 | -0.32(-0.95%) |
Mar 27, 2007 | 33.93 | 33.93 | 33.66 | 33.69 | 732,678 | -0.31(-0.90%) |
Mar 26, 2007 | 33.99 | 34.09 | 33.73 | 34.00 | 231,803 | -0.14(-0.41%) |
Mar 23, 2007 | 34.08 | 34.19 | 34.05 | 34.14 | 1,400,175 | +0.08(+0.24%) |
Mar 22, 2007 | 34.23 | 34.28 | 33.97 | 34.05 | 1,823,638 | -0.15(-0.45%) |
Mar 21, 2007 | 33.47 | 34.37 | 33.44 | 34.21 | 3,050,428 | +0.74(+2.22%) |
Mar 20, 2007 | 33.21 | 33.49 | 33.13 | 33.46 | 612,244 | +0.31(+0.94%) |
Mar 19, 2007 | 33.09 | 33.37 | 33.09 | 33.15 | 1,276,719 | +0.17(+0.53%) |
Mar 16, 2007 | 33.16 | 33.27 | 32.93 | 32.98 | 390,512 | -0.33(-1.00%) |
Mar 15, 2007 | 32.87 | 33.31 | 32.87 | 33.31 | 1,462,479 | +0.61(+1.87%) |
Mar 14, 2007 | 32.65 | 32.90 | 32.23 | 32.70 | 1,206,214 | +0.12(+0.36%) |
Mar 13, 2007 | 33.64 | 33.37 | 32.55 | 32.58 | 3,178,201 | -1.06(-3.16%) |
Mar 12, 2007 | 33.61 | 33.69 | 33.48 | 33.64 | 805,198 | -0.07(-0.21%) |
Mar 09, 2007 | 33.80 | 33.84 | 33.55 | 33.71 | 275,401 | +0.08(+0.25%) |
Mar 08, 2007 | 33.68 | 33.86 | 33.55 | 33.63 | 488,500 | +0.19(+0.56%) |
Mar 07, 2007 | 33.67 | 33.76 | 33.44 | 33.44 | 782,319 | -0.25(-0.74%) |
Mar 06, 2007 | 33.36 | 33.80 | 33.35 | 33.69 | 921,028 | +0.73(+2.21%) |
Mar 05, 2007 | 33.52 | 33.69 | 32.94 | 32.96 | 1,693,995 | -0.85(-2.51%) |
Mar 02, 2007 | 33.96 | 34.04 | 33.78 | 33.81 | 126,909 | -0.17(-0.49%) |
Mar 01, 2007 | 34.12 | 34.19 | 33.24 | 33.98 | 1,019,303 | -0.02(-0.06%) |
Feb 28, 2007 | 34.03 | 34.25 | 33.78 | 34.00 | 995,993 | +0.24(+0.71%) |
Feb 27, 2007 | 34.58 | 34.58 | 33.71 | 33.76 | 1,382,621 | -1.20(-3.43%) |
Feb 26, 2007 | 35.17 | 35.17 | 34.78 | 34.96 | 615,921 | -0.26(-0.73%) |
Feb 23, 2007 | 35.35 | 35.35 | 35.05 | 35.21 | 490,083 | -0.19(-0.55%) |
Feb 22, 2007 | 35.37 | 35.41 | 35.21 | 35.41 | 560,300 | +0.08(+0.22%) |
Feb 21, 2007 | 35.37 | 35.42 | 35.28 | 35.33 | 600,013 | -0.13(-0.37%) |
Feb 20, 2007 | 35.18 | 35.48 | 35.05 | 35.47 | 552,386 | +0.21(+0.59%) |
Feb 16, 2007 | 35.11 | 35.28 | 35.10 | 35.26 | 559,724 | +0.15(+0.44%) |
Feb 15, 2007 | 35.11 | 35.13 | 34.96 | 35.10 | 702,749 | +0.05(+0.14%) |
Feb 14, 2007 | 34.96 | 35.22 | 34.94 | 35.05 | 799,010 | +0.03(+0.10%) |
Feb 13, 2007 | 34.87 | 35.02 | 34.83 | 35.02 | 347,166 | +0.25(+0.72%) |
Feb 12, 2007 | 34.66 | 34.81 | 34.61 | 34.77 | 583,898 | +0.09(+0.27%) |
Feb 09, 2007 | 34.96 | 34.96 | 34.62 | 34.68 | 1,545,646 | -0.34(-0.96%) |
Feb 08, 2007 | 35.01 | 35.01 | 34.85 | 35.01 | 171,514 | -0.03(-0.08%) |
Feb 07, 2007 | 34.83 | 35.07 | 34.83 | 35.04 | 26,763 | +0.18(+0.52%) |
Feb 06, 2007 | 34.65 | 34.88 | 34.65 | 34.86 | 951,100 | +0.24(+0.70%) |
Feb 05, 2007 | 34.74 | 34.74 | 34.56 | 34.62 | 122,592 | -0.17(-0.48%) |
Feb 02, 2007 | 34.59 | 34.78 | 34.56 | 34.78 | 179,284 | +0.20(+0.58%) |