Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.19 | 30.27 | 29.91 | 29.93 | 3,172,078 | -0.48(-1.59%) |
Apr 27, 2007 | 30.42 | 30.48 | 30.17 | 30.42 | 3,360,064 | +0.14(+0.46%) |
Apr 26, 2007 | 30.12 | 30.36 | 30.06 | 30.28 | 2,759,041 | +0.20(+0.67%) |
Apr 25, 2007 | 29.90 | 30.09 | 29.87 | 30.08 | 2,173,626 | +0.01(+0.02%) |
Apr 24, 2007 | 29.99 | 30.09 | 29.91 | 30.07 | 3,593,555 | +0.47(+1.60%) |
Apr 23, 2007 | 29.95 | 30.03 | 29.57 | 29.60 | 2,670,496 | -0.20(-0.67%) |
Apr 20, 2007 | 29.65 | 29.80 | 29.59 | 29.80 | 1,952,410 | +0.32(+1.08%) |
Apr 19, 2007 | 29.34 | 29.57 | 29.29 | 29.48 | 2,064,138 | +0.16(+0.56%) |
Apr 18, 2007 | 29.42 | 29.56 | 29.20 | 29.31 | 3,350,380 | +0.02(+0.05%) |
Apr 17, 2007 | 29.21 | 29.37 | 29.17 | 29.30 | 4,185,527 | +0.10(+0.34%) |
Apr 16, 2007 | 29.25 | 29.26 | 29.08 | 29.20 | 2,752,443 | +0.15(+0.53%) |
Apr 13, 2007 | 29.09 | 29.19 | 28.87 | 29.05 | 2,562,950 | +0.46(+1.62%) |
Apr 12, 2007 | 28.44 | 28.67 | 28.34 | 28.58 | 7,781,284 | +0.20(+0.69%) |
Apr 11, 2007 | 28.44 | 29.01 | 28.24 | 28.39 | 7,474,465 | -0.21(-0.72%) |
Apr 10, 2007 | 28.71 | 28.78 | 28.58 | 28.59 | 5,412,510 | +0.10(+0.34%) |
Apr 09, 2007 | 28.62 | 28.69 | 28.42 | 28.50 | 1,559,711 | -0.24(-0.82%) |
Apr 05, 2007 | 28.68 | 28.79 | 28.57 | 28.73 | 1,841,495 | +0.19(+0.67%) |
Apr 04, 2007 | 28.34 | 28.54 | 28.32 | 28.54 | 4,029,011 | +0.15(+0.54%) |
Apr 03, 2007 | 28.49 | 28.60 | 28.34 | 28.39 | 6,243,890 | -0.16(-0.56%) |
Apr 02, 2007 | 28.39 | 28.56 | 27.96 | 28.55 | 9,214,569 | +0.40(+1.41%) |
Mar 30, 2007 | 29.38 | 29.71 | 28.00 | 28.15 | 13,332,047 | -1.16(-3.97%) |
Mar 29, 2007 | 29.19 | 29.37 | 29.14 | 29.31 | 1,134,317 | +0.32(+1.10%) |
Mar 28, 2007 | 29.22 | 29.27 | 28.97 | 29.00 | 1,807,145 | -0.19(-0.64%) |
Mar 27, 2007 | 29.27 | 29.33 | 29.18 | 29.18 | 2,112,800 | -0.38(-1.29%) |
Mar 26, 2007 | 29.35 | 29.59 | 29.30 | 29.56 | 1,993,837 | +0.13(+0.44%) |
Mar 23, 2007 | 29.54 | 29.54 | 29.28 | 29.43 | 2,495,499 | +0.02(+0.07%) |
Mar 22, 2007 | 29.52 | 29.52 | 29.35 | 29.41 | 1,840,635 | -0.39(-1.30%) |
Mar 21, 2007 | 29.24 | 29.86 | 29.20 | 29.80 | 1,975,401 | +0.48(+1.65%) |
Mar 20, 2007 | 29.10 | 29.36 | 29.10 | 29.31 | 2,305,882 | +0.08(+0.28%) |
Mar 19, 2007 | 29.24 | 29.32 | 29.08 | 29.23 | 1,633,456 | -0.20(-0.67%) |
Mar 16, 2007 | 29.42 | 29.61 | 29.28 | 29.43 | 2,499,574 | +0.39(+1.33%) |
Mar 15, 2007 | 28.92 | 29.18 | 28.91 | 29.04 | 3,879,968 | -0.07(-0.25%) |
Mar 14, 2007 | 29.08 | 29.16 | 28.91 | 29.11 | 2,326,855 | +0.21(+0.71%) |
Mar 13, 2007 | 29.11 | 29.31 | 28.88 | 28.91 | 3,067,994 | -0.21(-0.71%) |
Mar 12, 2007 | 29.02 | 29.14 | 28.96 | 29.11 | 1,372,437 | +0.12(+0.41%) |
Mar 09, 2007 | 28.94 | 29.10 | 28.91 | 29.00 | 2,579,918 | -0.22(-0.76%) |
Mar 08, 2007 | 29.12 | 29.31 | 28.94 | 29.22 | 2,596,607 | +0.09(+0.32%) |
Mar 07, 2007 | 29.00 | 29.42 | 28.98 | 29.12 | 3,540,546 | -0.17(-0.58%) |
Mar 06, 2007 | 28.96 | 29.41 | 28.86 | 29.29 | 10,145,400 | +1.14(+4.06%) |
Mar 05, 2007 | 28.13 | 28.38 | 28.08 | 28.15 | 3,385,293 | -0.14(-0.51%) |
Mar 02, 2007 | 28.34 | 28.62 | 28.20 | 28.29 | 3,355,601 | -0.10(-0.35%) |
Mar 01, 2007 | 28.19 | 28.47 | 28.02 | 28.39 | 5,121,991 | -0.17(-0.60%) |
Feb 28, 2007 | 28.82 | 28.86 | 28.50 | 28.56 | 6,949,710 | +0.06(+0.20%) |
Feb 27, 2007 | 29.08 | 29.09 | 28.44 | 28.51 | 12,395,794 | -0.93(-3.15%) |
Feb 26, 2007 | 29.62 | 29.86 | 29.32 | 29.43 | 18,398,310 | -0.79(-2.61%) |
Feb 23, 2007 | 30.09 | 30.31 | 29.99 | 30.22 | 3,573,149 | +0.39(+1.31%) |
Feb 22, 2007 | 29.73 | 29.90 | 29.71 | 29.83 | 4,313,706 | -0.14(-0.48%) |
Feb 21, 2007 | 29.99 | 30.07 | 29.79 | 29.97 | 6,433,299 | -0.30(-0.99%) |
Feb 20, 2007 | 30.18 | 30.34 | 30.06 | 30.27 | 3,451,081 | -0.25(-0.83%) |
Feb 16, 2007 | 30.88 | 31.10 | 29.94 | 30.53 | 8,918,125 | -0.24(-0.77%) |
Feb 15, 2007 | 30.82 | 30.87 | 30.65 | 30.76 | 2,510,248 | +0.10(+0.32%) |
Feb 14, 2007 | 30.42 | 30.73 | 30.42 | 30.66 | 2,867,687 | +0.43(+1.43%) |
Feb 13, 2007 | 30.30 | 30.34 | 30.14 | 30.23 | 3,671,958 | +0.15(+0.50%) |
Feb 12, 2007 | 30.25 | 30.26 | 30.02 | 30.08 | 2,665,353 | -0.01(-0.02%) |
Feb 09, 2007 | 30.16 | 30.27 | 30.06 | 30.09 | 1,341,580 | -0.14(-0.48%) |
Feb 08, 2007 | 30.24 | 30.32 | 30.12 | 30.23 | 2,874,316 | -0.22(-0.73%) |
Feb 07, 2007 | 30.59 | 30.63 | 30.38 | 30.45 | 2,549,837 | -0.01(-0.03%) |
Feb 06, 2007 | 30.42 | 30.55 | 30.35 | 30.46 | 6,524,122 | +0.38(+1.27%) |
Feb 05, 2007 | 30.11 | 30.17 | 30.02 | 30.08 | 2,995,220 | -0.09(-0.31%) |
Feb 02, 2007 | 30.02 | 30.20 | 29.91 | 30.18 | 3,129,319 | +0.04(+0.12%) |