Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.61 | 35.33 | 34.22 | 34.30 | 6,584,042 | +0.27(+0.80%) |
Apr 27, 2007 | 33.39 | 34.14 | 33.19 | 34.03 | 3,701,400 | +0.67(+2.01%) |
Apr 26, 2007 | 34.43 | 34.50 | 33.33 | 33.36 | 4,753,566 | -1.27(-3.68%) |
Apr 25, 2007 | 34.27 | 34.97 | 34.25 | 34.63 | 2,878,140 | +0.48(+1.40%) |
Apr 24, 2007 | 34.80 | 34.80 | 34.14 | 34.15 | 2,332,461 | -0.87(-2.48%) |
Apr 23, 2007 | 34.28 | 35.08 | 34.03 | 35.02 | 3,040,021 | +0.65(+1.91%) |
Apr 20, 2007 | 34.50 | 34.78 | 34.25 | 34.36 | 2,600,711 | +0.43(+1.28%) |
Apr 19, 2007 | 34.58 | 34.58 | 33.88 | 33.93 | 4,436,220 | -1.10(-3.15%) |
Apr 18, 2007 | 34.95 | 35.17 | 34.61 | 35.03 | 2,828,391 | -0.12(-0.33%) |
Apr 17, 2007 | 35.78 | 35.78 | 34.64 | 35.15 | 4,349,582 | -0.50(-1.40%) |
Apr 16, 2007 | 35.39 | 35.70 | 34.89 | 35.65 | 4,697,402 | +0.84(+2.41%) |
Apr 13, 2007 | 33.33 | 35.15 | 33.15 | 34.81 | 7,133,082 | +1.43(+4.27%) |
Apr 12, 2007 | 33.78 | 34.00 | 33.00 | 33.39 | 5,795,048 | -0.06(-0.18%) |
Apr 11, 2007 | 33.47 | 34.21 | 32.94 | 33.44 | 6,954,623 | +0.02(+0.07%) |
Apr 10, 2007 | 34.95 | 34.95 | 33.33 | 33.42 | 6,842,068 | -1.07(-3.09%) |
Apr 09, 2007 | 34.00 | 34.76 | 34.00 | 34.49 | 5,290,048 | +0.54(+1.58%) |
Apr 05, 2007 | 33.08 | 34.32 | 33.06 | 33.95 | 7,555,833 | +0.90(+2.72%) |
Apr 04, 2007 | 32.08 | 33.33 | 31.67 | 33.05 | 7,187,740 | +0.96(+3.00%) |
Apr 03, 2007 | 30.60 | 32.31 | 30.60 | 32.09 | 7,229,062 | +1.40(+4.55%) |
Apr 02, 2007 | 30.24 | 30.71 | 29.57 | 30.69 | 4,236,062 | +0.57(+1.91%) |
Mar 30, 2007 | 29.94 | 30.42 | 29.85 | 30.12 | 3,908,067 | +0.33(+1.11%) |
Mar 29, 2007 | 29.43 | 29.85 | 29.43 | 29.79 | 3,229,599 | +0.52(+1.76%) |
Mar 28, 2007 | 29.05 | 29.56 | 28.98 | 29.27 | 2,026,009 | -0.02(-0.08%) |
Mar 27, 2007 | 29.61 | 29.61 | 28.94 | 29.29 | 1,859,631 | -0.32(-1.07%) |
Mar 26, 2007 | 29.66 | 29.96 | 29.14 | 29.61 | 3,836,943 | +0.13(+0.42%) |
Mar 23, 2007 | 28.82 | 29.49 | 28.75 | 29.49 | 3,023,448 | +0.77(+2.69%) |
Mar 22, 2007 | 28.74 | 29.04 | 28.35 | 28.71 | 2,943,114 | +0.01(+0.03%) |
Mar 21, 2007 | 28.35 | 28.86 | 28.27 | 28.71 | 2,013,094 | +0.38(+1.35%) |
Mar 20, 2007 | 28.49 | 28.90 | 28.20 | 28.32 | 2,750,912 | -0.01(-0.03%) |
Mar 19, 2007 | 27.54 | 28.39 | 27.49 | 28.33 | 4,263,383 | +1.21(+4.48%) |
Mar 16, 2007 | 27.29 | 27.60 | 26.92 | 27.12 | 1,733,898 | -0.21(-0.78%) |
Mar 15, 2007 | 27.35 | 27.68 | 27.25 | 27.33 | 1,680,342 | +0.08(+0.30%) |
Mar 14, 2007 | 27.17 | 27.42 | 26.74 | 27.25 | 2,558,845 | -0.04(-0.13%) |
Mar 13, 2007 | 28.17 | 28.26 | 27.18 | 27.29 | 3,471,195 | -0.88(-3.13%) |
Mar 12, 2007 | 27.44 | 28.31 | 27.32 | 28.17 | 3,981,197 | +0.76(+2.76%) |
Mar 09, 2007 | 28.02 | 28.14 | 27.27 | 27.41 | 2,300,446 | -0.38(-1.35%) |
Mar 08, 2007 | 27.95 | 28.12 | 27.68 | 27.79 | 2,605,741 | +0.19(+0.69%) |
Mar 07, 2007 | 27.10 | 27.91 | 27.10 | 27.60 | 2,970,028 | +0.53(+1.96%) |
Mar 06, 2007 | 26.94 | 27.33 | 26.85 | 27.07 | 2,871,480 | +0.52(+1.97%) |
Mar 05, 2007 | 26.20 | 26.90 | 25.91 | 26.54 | 3,616,094 | +0.00(+0.00%) |
Mar 02, 2007 | 26.70 | 26.96 | 26.50 | 26.54 | 3,724,157 | -0.18(-0.66%) |
Mar 01, 2007 | 26.99 | 27.23 | 26.34 | 26.72 | 3,278,816 | -0.51(-1.86%) |
Feb 28, 2007 | 27.26 | 27.41 | 26.73 | 27.23 | 3,472,146 | -0.25(-0.91%) |
Feb 27, 2007 | 28.63 | 28.63 | 26.90 | 27.48 | 5,396,344 | -1.61(-5.54%) |
Feb 26, 2007 | 29.09 | 29.21 | 28.74 | 29.09 | 2,672,784 | +0.00(+0.00%) |
Feb 23, 2007 | 28.85 | 29.18 | 28.57 | 29.09 | 4,386,262 | +0.41(+1.44%) |
Feb 22, 2007 | 27.99 | 28.68 | 27.93 | 28.68 | 5,422,034 | +0.95(+3.42%) |
Feb 21, 2007 | 26.82 | 27.76 | 26.65 | 27.73 | 3,635,803 | +1.10(+4.12%) |
Feb 20, 2007 | 26.89 | 26.95 | 26.33 | 26.63 | 3,437,484 | -0.24(-0.90%) |
Feb 16, 2007 | 27.10 | 27.12 | 26.65 | 26.87 | 2,545,796 | -0.31(-1.14%) |
Feb 15, 2007 | 27.40 | 27.51 | 27.08 | 27.18 | 1,905,303 | -0.17(-0.62%) |
Feb 14, 2007 | 27.72 | 27.78 | 27.13 | 27.35 | 1,941,156 | -0.18(-0.64%) |
Feb 13, 2007 | 27.14 | 27.74 | 27.14 | 27.53 | 2,383,712 | +0.68(+2.52%) |
Feb 12, 2007 | 27.22 | 27.60 | 26.79 | 26.85 | 2,410,042 | -0.57(-2.07%) |
Feb 09, 2007 | 27.57 | 27.79 | 27.37 | 27.42 | 2,969,348 | -0.15(-0.56%) |
Feb 08, 2007 | 26.99 | 27.66 | 26.85 | 27.57 | 4,122,154 | +0.39(+1.43%) |
Feb 07, 2007 | 26.95 | 28.20 | 26.73 | 27.18 | 6,604,336 | -0.73(-2.61%) |
Feb 06, 2007 | 27.98 | 28.24 | 27.59 | 27.91 | 2,334,156 | -0.07(-0.26%) |
Feb 05, 2007 | 28.12 | 28.32 | 27.98 | 27.99 | 1,599,465 | -0.05(-0.18%) |
Feb 02, 2007 | 28.32 | 28.33 | 27.82 | 28.04 | 1,730,772 | -0.29(-1.01%) |