Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.59 | 32.59 | 32.18 | 32.22 | 635,071 | -0.34(-1.05%) |
Apr 27, 2007 | 32.51 | 32.91 | 32.43 | 32.56 | 281,907 | +0.05(+0.15%) |
Apr 26, 2007 | 32.20 | 32.60 | 32.06 | 32.51 | 280,265 | +0.21(+0.66%) |
Apr 25, 2007 | 32.32 | 32.39 | 32.07 | 32.30 | 325,252 | +0.01(+0.04%) |
Apr 24, 2007 | 32.83 | 32.88 | 32.22 | 32.29 | 396,345 | -0.54(-1.65%) |
Apr 23, 2007 | 32.82 | 32.89 | 32.67 | 32.83 | 418,674 | +0.00(+0.00%) |
Apr 20, 2007 | 32.86 | 32.86 | 32.63 | 32.83 | 234,621 | +0.23(+0.71%) |
Apr 19, 2007 | 32.43 | 32.63 | 32.10 | 32.60 | 256,786 | -0.04(-0.11%) |
Apr 18, 2007 | 32.46 | 32.76 | 32.46 | 32.63 | 219,680 | +0.07(+0.22%) |
Apr 17, 2007 | 32.51 | 32.64 | 32.41 | 32.56 | 220,501 | +0.01(+0.04%) |
Apr 16, 2007 | 32.16 | 32.75 | 32.15 | 32.55 | 386,329 | +0.54(+1.67%) |
Apr 13, 2007 | 31.56 | 32.02 | 31.47 | 32.01 | 231,830 | +0.37(+1.17%) |
Apr 12, 2007 | 31.49 | 31.65 | 31.31 | 31.64 | 224,606 | +0.05(+0.15%) |
Apr 11, 2007 | 32.07 | 32.07 | 31.57 | 31.59 | 293,892 | -0.53(-1.65%) |
Apr 10, 2007 | 31.85 | 32.12 | 31.85 | 32.12 | 191,605 | +0.24(+0.74%) |
Apr 09, 2007 | 32.02 | 32.03 | 31.84 | 31.88 | 225,427 | -0.15(-0.48%) |
Apr 05, 2007 | 32.02 | 32.05 | 31.87 | 32.04 | 232,979 | +0.00(+0.00%) |
Apr 04, 2007 | 31.93 | 32.08 | 31.80 | 32.04 | 299,475 | +0.00(+0.00%) |
Apr 03, 2007 | 32.16 | 32.28 | 32.04 | 32.04 | 280,265 | -0.02(-0.06%) |
Apr 02, 2007 | 32.28 | 32.28 | 31.73 | 32.06 | 367,284 | -0.24(-0.75%) |
Mar 30, 2007 | 32.26 | 32.41 | 32.07 | 32.30 | 374,015 | +0.04(+0.13%) |
Mar 29, 2007 | 32.24 | 32.30 | 31.98 | 32.26 | 225,263 | +0.16(+0.51%) |
Mar 28, 2007 | 32.06 | 32.24 | 31.87 | 32.09 | 353,328 | -0.04(-0.13%) |
Mar 27, 2007 | 32.22 | 32.23 | 31.92 | 32.13 | 288,310 | -0.15(-0.45%) |
Mar 26, 2007 | 32.28 | 32.34 | 32.06 | 32.28 | 278,295 | -0.03(-0.09%) |
Mar 23, 2007 | 32.40 | 32.40 | 32.21 | 32.31 | 203,919 | -0.09(-0.28%) |
Mar 22, 2007 | 32.57 | 32.58 | 32.24 | 32.40 | 267,130 | -0.17(-0.52%) |
Mar 21, 2007 | 31.93 | 32.60 | 31.77 | 32.57 | 256,786 | +0.60(+1.87%) |
Mar 20, 2007 | 31.58 | 31.99 | 31.58 | 31.98 | 161,230 | +0.31(+0.98%) |
Mar 19, 2007 | 31.57 | 31.77 | 31.50 | 31.67 | 175,350 | +0.12(+0.39%) |
Mar 16, 2007 | 31.61 | 31.79 | 31.40 | 31.54 | 228,382 | -0.07(-0.21%) |
Mar 15, 2007 | 31.40 | 31.67 | 31.35 | 31.61 | 213,606 | +0.23(+0.72%) |
Mar 14, 2007 | 31.27 | 31.49 | 30.89 | 31.39 | 352,999 | +0.19(+0.62%) |
Mar 13, 2007 | 31.71 | 31.56 | 31.12 | 31.19 | 434,764 | -0.52(-1.63%) |
Mar 12, 2007 | 31.67 | 31.79 | 31.50 | 31.71 | 354,970 | +0.10(+0.33%) |
Mar 09, 2007 | 31.67 | 31.76 | 31.48 | 31.60 | 125,602 | +0.09(+0.27%) |
Mar 08, 2007 | 31.40 | 31.65 | 31.37 | 31.52 | 336,088 | +0.27(+0.86%) |
Mar 07, 2007 | 31.40 | 31.54 | 31.20 | 31.25 | 221,815 | -0.21(-0.68%) |
Mar 06, 2007 | 30.64 | 31.55 | 30.61 | 31.46 | 401,598 | +0.94(+3.09%) |
Mar 05, 2007 | 31.22 | 31.32 | 30.52 | 30.52 | 277,802 | -0.85(-2.72%) |
Mar 02, 2007 | 31.43 | 31.56 | 31.31 | 31.37 | 200,799 | -0.06(-0.19%) |
Mar 01, 2007 | 31.23 | 31.68 | 31.09 | 31.43 | 378,294 | -0.07(-0.21%) |
Feb 28, 2007 | 31.14 | 31.73 | 31.11 | 31.50 | 387,314 | +0.36(+1.15%) |
Feb 27, 2007 | 31.67 | 31.67 | 30.96 | 31.14 | 257,772 | -0.85(-2.65%) |
Feb 26, 2007 | 32.46 | 32.46 | 31.75 | 31.99 | 150,230 | -0.45(-1.39%) |
Feb 23, 2007 | 32.47 | 32.62 | 32.29 | 32.44 | 211,307 | -0.09(-0.26%) |
Feb 22, 2007 | 32.79 | 32.85 | 32.46 | 32.52 | 309,819 | -0.29(-0.87%) |
Feb 21, 2007 | 32.64 | 32.81 | 32.52 | 32.81 | 155,648 | +0.04(+0.11%) |
Feb 20, 2007 | 32.81 | 32.88 | 32.38 | 32.77 | 156,961 | -0.06(-0.19%) |
Feb 16, 2007 | 32.63 | 32.85 | 32.61 | 32.83 | 211,635 | +0.20(+0.62%) |
Feb 15, 2007 | 32.60 | 32.66 | 32.46 | 32.63 | 195,381 | +0.10(+0.30%) |
Feb 14, 2007 | 32.44 | 32.60 | 32.41 | 32.54 | 135,351 | +0.10(+0.32%) |
Feb 13, 2007 | 32.13 | 32.43 | 32.10 | 32.43 | 198,507 | +0.37(+1.16%) |
Feb 12, 2007 | 31.98 | 32.09 | 31.81 | 32.06 | 188,063 | +0.09(+0.29%) |
Feb 09, 2007 | 32.22 | 32.26 | 31.93 | 31.97 | 219,516 | -0.26(-0.81%) |
Feb 08, 2007 | 32.27 | 32.28 | 32.16 | 32.23 | 134,304 | -0.05(-0.15%) |
Feb 07, 2007 | 32.29 | 32.38 | 32.15 | 32.28 | 226,248 | -0.04(-0.11%) |
Feb 06, 2007 | 32.27 | 32.33 | 32.20 | 32.32 | 117,228 | +0.16(+0.49%) |
Feb 05, 2007 | 32.22 | 32.27 | 32.02 | 32.16 | 273,862 | -0.06(-0.19%) |
Feb 02, 2007 | 32.16 | 32.24 | 31.99 | 32.22 | 362,030 | +0.08(+0.25%) |