Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.61 | 35.36 | 34.41 | 34.48 | 1,657,687 | -0.08(-0.23%) |
Apr 27, 2007 | 34.44 | 34.98 | 34.23 | 34.56 | 1,570,674 | +0.32(+0.93%) |
Apr 26, 2007 | 32.57 | 34.79 | 32.57 | 34.24 | 1,239,044 | +1.48(+4.52%) |
Apr 25, 2007 | 32.45 | 32.91 | 32.33 | 32.76 | 499,609 | +0.42(+1.30%) |
Apr 24, 2007 | 32.20 | 32.71 | 32.00 | 32.34 | 934,834 | +0.14(+0.43%) |
Apr 23, 2007 | 32.84 | 32.93 | 32.12 | 32.20 | 896,388 | -0.69(-2.10%) |
Apr 20, 2007 | 33.33 | 33.50 | 32.65 | 32.89 | 618,085 | -0.11(-0.33%) |
Apr 19, 2007 | 33.70 | 33.79 | 32.84 | 33.00 | 727,287 | -0.93(-2.74%) |
Apr 18, 2007 | 33.83 | 34.04 | 33.70 | 33.93 | 323,440 | -0.12(-0.35%) |
Apr 17, 2007 | 34.28 | 34.40 | 34.00 | 34.05 | 264,545 | -0.34(-0.99%) |
Apr 16, 2007 | 34.50 | 34.50 | 34.24 | 34.39 | 249,342 | +0.03(+0.09%) |
Apr 13, 2007 | 34.52 | 34.59 | 34.02 | 34.36 | 488,036 | -0.22(-0.64%) |
Apr 12, 2007 | 34.01 | 35.19 | 33.99 | 34.58 | 837,543 | +0.60(+1.77%) |
Apr 11, 2007 | 34.95 | 34.95 | 33.81 | 33.98 | 461,264 | -0.89(-2.55%) |
Apr 10, 2007 | 34.63 | 34.94 | 34.48 | 34.87 | 419,673 | +0.15(+0.43%) |
Apr 09, 2007 | 34.70 | 35.07 | 34.59 | 34.72 | 192,080 | +0.06(+0.17%) |
Apr 05, 2007 | 34.71 | 34.87 | 34.38 | 34.66 | 218,978 | -0.14(-0.40%) |
Apr 04, 2007 | 34.72 | 35.11 | 34.64 | 34.80 | 241,220 | -0.03(-0.09%) |
Apr 03, 2007 | 34.35 | 35.07 | 34.16 | 34.83 | 408,669 | +0.64(+1.87%) |
Apr 02, 2007 | 33.77 | 34.84 | 33.51 | 34.19 | 607,739 | +0.58(+1.73%) |
Mar 30, 2007 | 34.07 | 34.31 | 33.51 | 33.61 | 462,342 | -0.71(-2.07%) |
Mar 29, 2007 | 34.57 | 34.94 | 34.00 | 34.32 | 553,751 | -0.18(-0.52%) |
Mar 28, 2007 | 34.84 | 34.94 | 34.36 | 34.50 | 319,502 | -0.48(-1.37%) |
Mar 27, 2007 | 34.86 | 35.23 | 34.86 | 34.98 | 336,182 | +0.26(+0.75%) |
Mar 26, 2007 | 34.79 | 35.18 | 34.01 | 34.72 | 425,510 | +0.08(+0.23%) |
Mar 23, 2007 | 33.93 | 36.00 | 33.85 | 34.64 | 1,462,755 | +0.72(+2.11%) |
Mar 22, 2007 | 34.19 | 34.37 | 33.60 | 33.92 | 604,115 | -0.42(-1.22%) |
Mar 21, 2007 | 34.16 | 34.40 | 33.50 | 34.34 | 690,122 | +0.07(+0.22%) |
Mar 20, 2007 | 32.40 | 34.61 | 32.37 | 34.27 | 1,681,726 | +1.91(+5.90%) |
Mar 19, 2007 | 35.00 | 35.05 | 32.03 | 32.36 | 2,257,018 | -2.56(-7.33%) |
Mar 16, 2007 | 33.48 | 34.97 | 33.34 | 34.92 | 851,305 | +1.40(+4.18%) |
Mar 15, 2007 | 33.50 | 33.71 | 33.20 | 33.52 | 581,435 | -0.15(-0.45%) |
Mar 14, 2007 | 32.93 | 33.83 | 32.81 | 33.67 | 908,287 | +0.09(+0.27%) |
Mar 13, 2007 | 34.01 | 34.20 | 33.42 | 33.58 | 884,089 | -0.43(-1.26%) |
Mar 12, 2007 | 33.47 | 34.01 | 33.39 | 34.01 | 838,094 | +0.39(+1.16%) |
Mar 09, 2007 | 33.60 | 33.95 | 33.35 | 33.62 | 688,603 | +0.10(+0.30%) |
Mar 08, 2007 | 32.69 | 33.76 | 32.68 | 33.52 | 723,653 | +0.97(+2.98%) |
Mar 07, 2007 | 33.00 | 33.26 | 32.40 | 32.55 | 720,662 | -0.84(-2.52%) |
Mar 06, 2007 | 32.24 | 33.60 | 32.24 | 33.39 | 832,876 | +1.58(+4.97%) |
Mar 05, 2007 | 31.36 | 32.22 | 31.19 | 31.81 | 776,367 | -0.17(-0.53%) |
Mar 02, 2007 | 33.64 | 33.86 | 31.78 | 31.98 | 1,339,701 | -1.65(-4.91%) |
Mar 01, 2007 | 33.89 | 34.31 | 33.60 | 33.63 | 1,563,861 | -0.90(-2.61%) |
Feb 28, 2007 | 34.21 | 34.97 | 34.12 | 34.53 | 969,204 | +0.48(+1.42%) |
Feb 27, 2007 | 35.18 | 35.43 | 33.95 | 34.05 | 1,496,659 | -1.98(-5.48%) |
Feb 26, 2007 | 36.16 | 36.45 | 35.68 | 36.02 | 651,141 | +0.08(+0.22%) |
Feb 23, 2007 | 36.00 | 36.35 | 35.87 | 35.94 | 889,805 | +0.01(+0.03%) |
Feb 22, 2007 | 35.85 | 36.35 | 35.57 | 35.93 | 921,766 | +0.04(+0.11%) |
Feb 21, 2007 | 34.80 | 36.20 | 34.80 | 35.89 | 1,160,379 | +0.82(+2.34%) |
Feb 20, 2007 | 34.96 | 35.28 | 34.88 | 35.07 | 1,406,016 | -0.04(-0.11%) |
Feb 16, 2007 | 35.61 | 35.82 | 35.03 | 35.11 | 997,329 | -0.63(-1.76%) |
Feb 15, 2007 | 35.99 | 36.00 | 35.50 | 35.74 | 693,570 | -0.36(-1.00%) |
Feb 14, 2007 | 36.03 | 36.35 | 35.77 | 36.10 | 745,461 | +0.01(+0.03%) |
Feb 13, 2007 | 35.86 | 36.50 | 35.71 | 36.09 | 665,410 | +0.05(+0.14%) |
Feb 12, 2007 | 36.50 | 36.69 | 35.91 | 36.04 | 1,152,801 | -0.66(-1.80%) |
Feb 09, 2007 | 37.01 | 37.44 | 36.16 | 36.70 | 1,429,638 | -0.55(-1.48%) |
Feb 08, 2007 | 34.36 | 37.73 | 34.35 | 37.25 | 9,893,988 | +4.20(+12.71%) |
Feb 07, 2007 | 34.23 | 34.99 | 32.93 | 33.05 | 3,406,171 | -1.36(-3.95%) |
Feb 06, 2007 | 35.28 | 35.49 | 33.71 | 34.41 | 2,251,420 | -1.84(-5.08%) |
Feb 05, 2007 | 36.73 | 36.84 | 35.92 | 36.25 | 716,434 | -0.26(-0.71%) |
Feb 02, 2007 | 35.83 | 36.51 | 35.82 | 36.51 | 748,897 | +0.59(+1.64%) |