Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.62 | 31.62 | 30.91 | 30.97 | 6,830,314 | -0.59(-1.86%) |
Apr 27, 2007 | 31.05 | 31.66 | 31.03 | 31.56 | 7,183,563 | +0.27(+0.86%) |
Apr 26, 2007 | 30.39 | 31.32 | 30.33 | 31.29 | 8,603,412 | +1.33(+4.44%) |
Apr 25, 2007 | 29.89 | 30.00 | 29.69 | 29.96 | 3,625,827 | +0.24(+0.80%) |
Apr 24, 2007 | 29.65 | 29.92 | 29.57 | 29.72 | 3,184,284 | +0.06(+0.20%) |
Apr 23, 2007 | 29.65 | 29.86 | 29.59 | 29.66 | 3,096,198 | +0.03(+0.09%) |
Apr 20, 2007 | 29.63 | 29.85 | 29.32 | 29.63 | 6,022,759 | +0.34(+1.15%) |
Apr 19, 2007 | 29.63 | 29.63 | 29.13 | 29.30 | 3,708,068 | -0.03(-0.09%) |
Apr 18, 2007 | 29.10 | 29.41 | 29.00 | 29.32 | 4,468,313 | +0.08(+0.27%) |
Apr 17, 2007 | 28.85 | 29.36 | 28.74 | 29.25 | 5,196,849 | +0.38(+1.32%) |
Apr 16, 2007 | 28.67 | 28.88 | 28.51 | 28.86 | 4,474,955 | +0.38(+1.32%) |
Apr 13, 2007 | 28.17 | 28.86 | 28.17 | 28.49 | 5,653,759 | +0.41(+1.46%) |
Apr 12, 2007 | 28.13 | 28.14 | 27.58 | 28.08 | 5,697,868 | +0.49(+1.79%) |
Apr 11, 2007 | 28.09 | 28.16 | 27.56 | 27.58 | 4,024,009 | -0.51(-1.81%) |
Apr 10, 2007 | 28.05 | 28.18 | 27.89 | 28.09 | 3,272,332 | -0.07(-0.23%) |
Apr 09, 2007 | 28.16 | 28.36 | 28.10 | 28.16 | 1,727,883 | -0.06(-0.21%) |
Apr 05, 2007 | 28.01 | 28.22 | 27.92 | 28.22 | 2,647,559 | +0.07(+0.23%) |
Apr 04, 2007 | 28.24 | 28.28 | 28.10 | 28.15 | 2,858,924 | -0.05(-0.16%) |
Apr 03, 2007 | 28.24 | 28.40 | 28.16 | 28.20 | 3,054,413 | +0.05(+0.16%) |
Apr 02, 2007 | 28.40 | 28.54 | 28.03 | 28.15 | 3,580,060 | -0.25(-0.88%) |
Mar 30, 2007 | 28.24 | 28.53 | 27.91 | 28.40 | 4,362,719 | +0.13(+0.44%) |
Mar 29, 2007 | 28.22 | 28.91 | 28.09 | 28.28 | 3,212,265 | +0.16(+0.56%) |
Mar 28, 2007 | 28.24 | 28.25 | 27.93 | 28.12 | 3,954,302 | -0.16(-0.58%) |
Mar 27, 2007 | 28.61 | 28.61 | 28.14 | 28.28 | 5,430,490 | -0.37(-1.29%) |
Mar 26, 2007 | 28.90 | 28.93 | 28.44 | 28.65 | 2,355,493 | -0.28(-0.98%) |
Mar 23, 2007 | 28.90 | 29.42 | 28.71 | 28.94 | 2,031,824 | +0.03(+0.11%) |
Mar 22, 2007 | 29.58 | 29.65 | 28.71 | 28.90 | 2,762,883 | -0.20(-0.68%) |
Mar 21, 2007 | 28.68 | 29.14 | 28.55 | 29.10 | 3,970,232 | +0.72(+2.53%) |
Mar 20, 2007 | 28.24 | 28.38 | 28.14 | 28.38 | 3,543,458 | +0.09(+0.33%) |
Mar 19, 2007 | 28.07 | 28.33 | 28.05 | 28.29 | 2,781,089 | +0.45(+1.63%) |
Mar 16, 2007 | 28.01 | 28.16 | 27.52 | 27.84 | 5,272,858 | -0.11(-0.38%) |
Mar 15, 2007 | 28.07 | 28.16 | 27.84 | 27.94 | 3,785,747 | -0.13(-0.47%) |
Mar 14, 2007 | 28.66 | 28.19 | 27.59 | 28.07 | 3,954,454 | +0.25(+0.90%) |
Mar 13, 2007 | 28.66 | 28.53 | 27.82 | 27.82 | 4,056,255 | -0.84(-2.92%) |
Mar 12, 2007 | 28.64 | 28.76 | 28.52 | 28.66 | 2,731,327 | -0.01(-0.05%) |
Mar 09, 2007 | 28.64 | 28.86 | 28.53 | 28.67 | 4,520,958 | +0.36(+1.28%) |
Mar 08, 2007 | 28.18 | 28.48 | 27.89 | 28.31 | 3,892,554 | +0.25(+0.89%) |
Mar 07, 2007 | 27.95 | 28.25 | 27.89 | 28.06 | 3,235,324 | -0.03(-0.12%) |
Mar 06, 2007 | 27.78 | 28.26 | 27.78 | 28.09 | 4,709,237 | +0.34(+1.21%) |
Mar 05, 2007 | 27.62 | 28.19 | 27.62 | 27.76 | 4,467,403 | -0.28(-1.01%) |
Mar 02, 2007 | 28.32 | 28.47 | 27.94 | 28.04 | 4,298,089 | -0.28(-1.00%) |
Mar 01, 2007 | 28.41 | 28.41 | 27.20 | 28.32 | 5,748,863 | -0.05(-0.19%) |
Feb 28, 2007 | 28.68 | 28.89 | 28.31 | 28.38 | 6,176,322 | -0.32(-1.10%) |
Feb 27, 2007 | 29.63 | 29.63 | 28.16 | 28.69 | 5,742,265 | -1.03(-3.48%) |
Feb 26, 2007 | 29.83 | 29.96 | 29.61 | 29.73 | 2,916,946 | -0.14(-0.46%) |
Feb 23, 2007 | 29.74 | 30.00 | 29.53 | 29.87 | 2,532,732 | +0.02(+0.07%) |
Feb 22, 2007 | 29.89 | 30.04 | 29.62 | 29.85 | 2,409,084 | -0.12(-0.40%) |
Feb 21, 2007 | 29.93 | 29.96 | 29.66 | 29.96 | 3,219,698 | -0.03(-0.11%) |
Feb 20, 2007 | 30.37 | 30.37 | 29.57 | 30.00 | 2,693,246 | +0.13(+0.42%) |
Feb 16, 2007 | 29.86 | 30.02 | 29.73 | 29.87 | 2,750,443 | -0.15(-0.50%) |
Feb 15, 2007 | 30.12 | 30.18 | 29.94 | 30.02 | 2,790,040 | -0.16(-0.55%) |
Feb 14, 2007 | 29.26 | 30.29 | 29.26 | 30.19 | 5,565,406 | +0.77(+2.62%) |
Feb 13, 2007 | 29.40 | 29.48 | 29.26 | 29.42 | 3,534,431 | +0.15(+0.52%) |
Feb 12, 2007 | 29.30 | 29.39 | 29.17 | 29.27 | 3,413,840 | +0.06(+0.20%) |
Feb 09, 2007 | 29.41 | 29.52 | 29.04 | 29.21 | 4,237,251 | -0.26(-0.87%) |
Feb 08, 2007 | 29.52 | 29.59 | 29.29 | 29.46 | 3,815,483 | -0.05(-0.18%) |
Feb 07, 2007 | 29.25 | 29.59 | 29.18 | 29.52 | 4,167,007 | -0.22(-0.75%) |
Feb 06, 2007 | 29.99 | 30.00 | 29.28 | 29.74 | 4,809,369 | -0.28(-0.92%) |
Feb 05, 2007 | 29.71 | 30.18 | 29.65 | 30.02 | 4,305,978 | +0.22(+0.75%) |
Feb 02, 2007 | 30.24 | 30.24 | 29.65 | 29.79 | 4,517,165 | -0.22(-0.72%) |