Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.54 | 30.54 | 29.94 | 29.95 | 388,400 | -1.05(-3.39%) |
Apr 27, 2007 | 30.95 | 31.16 | 30.88 | 31.00 | 185,800 | +0.21(+0.68%) |
Apr 26, 2007 | 30.40 | 30.94 | 30.36 | 30.79 | 286,700 | +0.31(+1.02%) |
Apr 25, 2007 | 30.24 | 30.49 | 30.21 | 30.48 | 156,400 | +0.41(+1.36%) |
Apr 24, 2007 | 30.06 | 30.20 | 29.95 | 30.07 | 404,000 | -0.32(-1.05%) |
Apr 23, 2007 | 30.49 | 30.58 | 30.30 | 30.39 | 225,600 | -2.05(-6.32%) |
Apr 20, 2007 | 32.18 | 32.44 | 32.17 | 32.44 | 186,400 | +0.44(+1.37%) |
Apr 19, 2007 | 32.02 | 32.23 | 31.60 | 32.00 | 179,300 | +0.07(+0.22%) |
Apr 18, 2007 | 31.89 | 32.13 | 31.64 | 31.93 | 140,800 | +0.00(+0.00%) |
Apr 17, 2007 | 31.75 | 32.24 | 31.68 | 31.93 | 141,800 | +0.18(+0.57%) |
Apr 16, 2007 | 32.44 | 32.48 | 31.21 | 31.75 | 634,300 | -0.77(-2.37%) |
Apr 13, 2007 | 32.17 | 32.60 | 32.12 | 32.52 | 124,100 | +0.73(+2.30%) |
Apr 12, 2007 | 31.72 | 31.84 | 31.39 | 31.79 | 136,100 | +0.10(+0.32%) |
Apr 11, 2007 | 31.89 | 31.99 | 31.56 | 31.69 | 146,500 | -0.62(-1.92%) |
Apr 10, 2007 | 32.32 | 32.44 | 32.06 | 32.31 | 262,800 | -0.15(-0.46%) |
Apr 09, 2007 | 32.56 | 32.60 | 32.34 | 32.46 | 80,500 | -0.07(-0.22%) |
Apr 05, 2007 | 32.15 | 32.66 | 31.09 | 32.53 | 178,300 | +0.16(+0.49%) |
Apr 04, 2007 | 32.54 | 32.62 | 30.90 | 32.37 | 873,100 | +0.70(+2.21%) |
Apr 03, 2007 | 31.79 | 31.87 | 31.47 | 31.67 | 290,100 | +0.35(+1.12%) |
Apr 02, 2007 | 31.38 | 31.69 | 30.77 | 31.32 | 556,400 | +2.66(+9.28%) |
Mar 30, 2007 | 28.49 | 28.72 | 28.32 | 28.66 | 167,700 | +0.03(+0.10%) |
Mar 29, 2007 | 28.54 | 28.76 | 28.52 | 28.63 | 161,200 | +0.33(+1.17%) |
Mar 28, 2007 | 28.49 | 28.56 | 28.25 | 28.30 | 162,700 | -0.33(-1.15%) |
Mar 27, 2007 | 28.61 | 28.75 | 28.57 | 28.63 | 67,100 | -0.12(-0.42%) |
Mar 26, 2007 | 28.66 | 28.76 | 28.47 | 28.75 | 97,500 | -0.02(-0.07%) |
Mar 23, 2007 | 28.75 | 28.81 | 28.66 | 28.77 | 121,900 | +0.02(+0.07%) |
Mar 22, 2007 | 28.72 | 28.87 | 28.60 | 28.75 | 115,500 | -0.33(-1.13%) |
Mar 21, 2007 | 28.50 | 29.16 | 28.35 | 29.08 | 349,100 | +0.83(+2.94%) |
Mar 20, 2007 | 28.09 | 28.30 | 28.07 | 28.25 | 99,100 | -0.03(-0.11%) |
Mar 19, 2007 | 28.30 | 28.42 | 28.22 | 28.28 | 118,800 | -0.16(-0.56%) |
Mar 16, 2007 | 28.46 | 28.65 | 28.30 | 28.44 | 111,400 | +0.16(+0.57%) |
Mar 15, 2007 | 28.12 | 28.36 | 28.07 | 28.28 | 180,100 | +0.28(+1.00%) |
Mar 14, 2007 | 27.95 | 28.13 | 27.40 | 28.00 | 454,000 | +0.12(+0.43%) |
Mar 13, 2007 | 28.16 | 28.52 | 27.81 | 27.88 | 241,800 | -0.28(-0.99%) |
Mar 12, 2007 | 27.96 | 28.20 | 27.89 | 28.16 | 224,200 | +0.16(+0.57%) |
Mar 09, 2007 | 28.13 | 28.13 | 27.89 | 28.00 | 319,900 | -0.86(-2.98%) |
Mar 08, 2007 | 28.23 | 28.87 | 28.15 | 28.86 | 250,900 | +0.83(+2.96%) |
Mar 07, 2007 | 28.02 | 28.23 | 27.91 | 28.03 | 133,900 | -0.31(-1.09%) |
Mar 06, 2007 | 28.34 | 28.43 | 27.96 | 28.34 | 247,400 | +0.14(+0.50%) |
Mar 05, 2007 | 28.57 | 28.76 | 28.06 | 28.20 | 244,700 | -0.96(-3.29%) |
Mar 02, 2007 | 29.16 | 29.40 | 29.07 | 29.16 | 180,000 | -0.32(-1.09%) |
Mar 01, 2007 | 29.38 | 29.62 | 29.19 | 29.48 | 279,580 | -0.84(-2.77%) |
Feb 28, 2007 | 30.47 | 30.52 | 30.16 | 30.32 | 208,200 | +0.48(+1.61%) |
Feb 27, 2007 | 30.67 | 30.74 | 29.57 | 29.84 | 453,500 | -1.32(-4.24%) |
Feb 26, 2007 | 31.40 | 31.40 | 31.05 | 31.16 | 106,015 | -0.25(-0.80%) |
Feb 23, 2007 | 31.43 | 31.55 | 31.31 | 31.41 | 154,800 | +0.57(+1.85%) |
Feb 22, 2007 | 30.95 | 31.02 | 30.80 | 30.84 | 193,000 | -0.30(-0.96%) |
Feb 21, 2007 | 31.04 | 31.19 | 30.94 | 31.14 | 185,800 | -0.45(-1.42%) |
Feb 20, 2007 | 31.53 | 31.63 | 31.30 | 31.59 | 129,700 | -0.12(-0.38%) |
Feb 16, 2007 | 31.52 | 31.71 | 31.45 | 31.71 | 147,400 | +0.55(+1.77%) |
Feb 15, 2007 | 31.23 | 31.25 | 31.00 | 31.16 | 186,600 | -0.24(-0.76%) |
Feb 14, 2007 | 30.93 | 31.41 | 30.89 | 31.40 | 988,300 | +0.72(+2.35%) |
Feb 13, 2007 | 30.54 | 30.73 | 30.43 | 30.68 | 642,000 | +0.33(+1.09%) |
Feb 12, 2007 | 30.46 | 30.60 | 30.34 | 30.35 | 181,700 | +0.65(+2.19%) |
Feb 09, 2007 | 29.69 | 29.84 | 29.60 | 29.70 | 230,300 | -0.20(-0.67%) |
Feb 08, 2007 | 29.92 | 29.92 | 29.71 | 29.90 | 140,100 | -0.05(-0.17%) |
Feb 07, 2007 | 29.78 | 30.04 | 29.76 | 29.95 | 100,000 | +0.18(+0.60%) |
Feb 06, 2007 | 29.73 | 29.78 | 29.57 | 29.77 | 112,500 | +0.01(+0.03%) |
Feb 05, 2007 | 29.53 | 29.77 | 29.50 | 29.76 | 69,500 | +0.25(+0.85%) |
Feb 02, 2007 | 29.57 | 29.57 | 29.41 | 29.51 | 127,700 | -0.24(-0.81%) |