Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.23 | 32.38 | 32.20 | 32.24 | 56,913 | -0.23(-0.71%) |
Apr 27, 2007 | 32.24 | 32.49 | 32.11 | 32.47 | 52,872 | +0.36(+1.12%) |
Apr 26, 2007 | 32.49 | 32.49 | 32.11 | 32.11 | 88,116 | -0.40(-1.23%) |
Apr 25, 2007 | 32.65 | 32.72 | 32.26 | 32.51 | 25,687 | -0.14(-0.43%) |
Apr 24, 2007 | 32.70 | 32.86 | 32.65 | 32.65 | 75,931 | -0.10(-0.31%) |
Apr 23, 2007 | 32.63 | 32.81 | 32.63 | 32.75 | 63,685 | -0.05(-0.15%) |
Apr 20, 2007 | 32.65 | 32.85 | 32.61 | 32.80 | 22,596 | +0.15(+0.46%) |
Apr 19, 2007 | 32.70 | 32.76 | 32.60 | 32.65 | 56,301 | -0.19(-0.58%) |
Apr 18, 2007 | 32.80 | 32.92 | 32.80 | 32.84 | 34,782 | -0.06(-0.18%) |
Apr 17, 2007 | 33.00 | 33.09 | 32.90 | 32.90 | 89,903 | -0.02(-0.06%) |
Apr 16, 2007 | 32.77 | 32.97 | 32.71 | 32.92 | 61,424 | +0.15(+0.46%) |
Apr 13, 2007 | 33.07 | 33.07 | 32.66 | 32.77 | 56,356 | -0.20(-0.61%) |
Apr 12, 2007 | 33.25 | 33.25 | 32.91 | 32.97 | 67,928 | -0.28(-0.84%) |
Apr 11, 2007 | 32.91 | 33.29 | 32.91 | 33.25 | 58,053 | +0.23(+0.70%) |
Apr 10, 2007 | 33.04 | 33.20 | 33.00 | 33.02 | 82,699 | -0.05(-0.15%) |
Apr 09, 2007 | 33.03 | 33.22 | 33.03 | 33.07 | 40,215 | -0.08(-0.24%) |
Apr 05, 2007 | 33.22 | 33.25 | 33.00 | 33.15 | 57,267 | +0.04(+0.12%) |
Apr 04, 2007 | 33.08 | 33.19 | 33.00 | 33.11 | 71,225 | +0.11(+0.33%) |
Apr 03, 2007 | 32.93 | 33.25 | 32.90 | 33.00 | 49,193 | +0.00(+0.00%) |
Apr 02, 2007 | 33.06 | 33.25 | 32.80 | 33.00 | 42,829 | -0.40(-1.20%) |
Mar 30, 2007 | 33.49 | 33.64 | 33.11 | 33.40 | 52,432 | +0.00(+0.00%) |
Mar 29, 2007 | 33.84 | 33.84 | 33.31 | 33.40 | 80,881 | -0.50(-1.47%) |
Mar 28, 2007 | 33.70 | 34.10 | 33.70 | 33.90 | 92,228 | -0.05(-0.15%) |
Mar 27, 2007 | 33.99 | 34.09 | 33.91 | 33.95 | 85,307 | -0.04(-0.12%) |
Mar 26, 2007 | 33.96 | 34.05 | 33.68 | 33.99 | 68,312 | +0.05(+0.15%) |
Mar 23, 2007 | 33.90 | 33.95 | 33.60 | 33.94 | 103,704 | +0.03(+0.09%) |
Mar 22, 2007 | 33.75 | 34.00 | 33.56 | 33.91 | 93,032 | +0.20(+0.59%) |
Mar 21, 2007 | 33.07 | 33.74 | 32.37 | 33.71 | 185,380 | +0.56(+1.69%) |
Mar 20, 2007 | 33.23 | 33.33 | 33.13 | 33.15 | 48,061 | -0.24(-0.72%) |
Mar 19, 2007 | 33.24 | 33.39 | 33.06 | 33.39 | 69,034 | +0.20(+0.60%) |
Mar 16, 2007 | 33.30 | 33.54 | 33.05 | 33.19 | 93,800 | -0.01(-0.03%) |
Mar 15, 2007 | 33.17 | 33.20 | 32.51 | 33.20 | 73,286 | +0.22(+0.67%) |
Mar 14, 2007 | 33.45 | 33.45 | 32.49 | 32.98 | 98,342 | -0.54(-1.61%) |
Mar 13, 2007 | 33.08 | 33.66 | 33.08 | 33.52 | 104,297 | +0.00(+0.00%) |
Mar 12, 2007 | 33.35 | 33.52 | 32.05 | 33.52 | 172,201 | +0.16(+0.48%) |
Mar 09, 2007 | 33.65 | 33.81 | 33.30 | 33.36 | 104,650 | -0.25(-0.74%) |
Mar 08, 2007 | 33.35 | 33.70 | 33.34 | 33.61 | 215,212 | +0.06(+0.18%) |
Mar 07, 2007 | 33.30 | 33.65 | 33.27 | 33.55 | 389,346 | +0.30(+0.90%) |
Mar 06, 2007 | 32.90 | 33.48 | 32.90 | 33.25 | 449,133 | +0.37(+1.13%) |
Mar 05, 2007 | 31.55 | 32.94 | 31.25 | 32.88 | 302,049 | +1.23(+3.89%) |
Mar 02, 2007 | 31.95 | 31.95 | 31.20 | 31.65 | 58,737 | -0.21(-0.66%) |
Mar 01, 2007 | 31.23 | 31.99 | 31.00 | 31.86 | 218,709 | +0.64(+2.05%) |
Feb 28, 2007 | 30.91 | 31.64 | 30.50 | 31.22 | 197,718 | +0.51(+1.66%) |
Feb 27, 2007 | 31.00 | 31.12 | 30.71 | 30.71 | 110,848 | -0.34(-1.10%) |
Feb 26, 2007 | 31.12 | 31.12 | 30.96 | 31.05 | 55,237 | -0.07(-0.22%) |
Feb 23, 2007 | 31.23 | 31.25 | 30.98 | 31.12 | 71,712 | -0.03(-0.10%) |
Feb 22, 2007 | 30.99 | 31.21 | 30.90 | 31.15 | 58,747 | +0.15(+0.48%) |
Feb 21, 2007 | 30.93 | 31.00 | 30.80 | 31.00 | 95,304 | +0.09(+0.29%) |
Feb 20, 2007 | 30.88 | 30.95 | 30.79 | 30.91 | 88,722 | +0.03(+0.10%) |
Feb 16, 2007 | 30.76 | 30.94 | 30.76 | 30.88 | 68,862 | +0.08(+0.26%) |
Feb 15, 2007 | 30.88 | 30.90 | 30.76 | 30.80 | 33,508 | -0.08(-0.26%) |
Feb 14, 2007 | 30.97 | 30.97 | 30.65 | 30.88 | 38,187 | -0.14(-0.45%) |
Feb 13, 2007 | 31.25 | 31.25 | 30.92 | 31.02 | 66,862 | -0.23(-0.74%) |
Feb 12, 2007 | 31.30 | 31.30 | 31.15 | 31.25 | 46,057 | +0.14(+0.45%) |
Feb 09, 2007 | 31.69 | 31.69 | 31.10 | 31.11 | 91,113 | -0.54(-1.71%) |
Feb 08, 2007 | 31.23 | 31.68 | 31.06 | 31.65 | 82,397 | +0.40(+1.28%) |
Feb 07, 2007 | 30.98 | 31.25 | 30.93 | 31.25 | 64,116 | +0.38(+1.23%) |
Feb 06, 2007 | 30.89 | 30.95 | 30.63 | 30.87 | 66,068 | +0.01(+0.03%) |
Feb 05, 2007 | 30.47 | 30.86 | 30.46 | 30.86 | 107,002 | +0.38(+1.25%) |
Feb 02, 2007 | 30.70 | 30.73 | 30.35 | 30.48 | 86,003 | -0.02(-0.07%) |