Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.82 | 34.00 | 33.21 | 33.24 | 1,403,132 | -0.50(-1.49%) |
Apr 27, 2007 | 34.05 | 34.05 | 33.28 | 33.74 | 1,117,399 | -0.38(-1.12%) |
Apr 26, 2007 | 33.69 | 35.03 | 33.69 | 34.12 | 2,476,824 | +0.76(+2.29%) |
Apr 25, 2007 | 32.58 | 33.42 | 32.28 | 33.36 | 1,655,550 | +1.00(+3.08%) |
Apr 24, 2007 | 32.74 | 32.90 | 32.23 | 32.36 | 1,385,806 | -0.33(-1.02%) |
Apr 23, 2007 | 31.38 | 32.84 | 31.38 | 32.70 | 3,797,973 | +1.51(+4.85%) |
Apr 20, 2007 | 30.86 | 31.22 | 30.83 | 31.18 | 1,753,036 | +0.52(+1.69%) |
Apr 19, 2007 | 30.67 | 30.90 | 30.29 | 30.67 | 2,168,225 | -0.06(-0.21%) |
Apr 18, 2007 | 30.46 | 31.12 | 30.29 | 30.73 | 2,207,020 | +0.21(+0.70%) |
Apr 17, 2007 | 30.31 | 30.71 | 30.26 | 30.51 | 2,016,562 | +0.45(+1.51%) |
Apr 16, 2007 | 29.67 | 30.08 | 29.67 | 30.06 | 1,312,340 | +0.50(+1.70%) |
Apr 13, 2007 | 29.23 | 29.64 | 29.19 | 29.56 | 1,717,882 | +0.41(+1.39%) |
Apr 12, 2007 | 28.83 | 29.18 | 28.59 | 29.15 | 1,379,277 | +0.29(+0.99%) |
Apr 11, 2007 | 28.61 | 28.94 | 28.44 | 28.87 | 2,657,718 | +0.22(+0.78%) |
Apr 10, 2007 | 28.73 | 28.87 | 28.44 | 28.64 | 1,286,034 | -0.09(-0.30%) |
Apr 09, 2007 | 28.95 | 29.33 | 28.66 | 28.73 | 2,602,875 | -0.06(-0.22%) |
Apr 05, 2007 | 28.84 | 29.06 | 28.61 | 28.79 | 1,752,157 | +0.03(+0.11%) |
Apr 04, 2007 | 29.07 | 29.18 | 28.63 | 28.76 | 1,837,656 | -0.27(-0.93%) |
Apr 03, 2007 | 28.99 | 29.53 | 28.92 | 29.03 | 1,294,281 | +0.25(+0.89%) |
Apr 02, 2007 | 29.45 | 29.46 | 28.28 | 28.78 | 2,342,581 | -0.67(-2.27%) |
Mar 30, 2007 | 29.60 | 30.46 | 29.16 | 29.45 | 2,071,427 | +0.21(+0.74%) |
Mar 29, 2007 | 28.93 | 29.30 | 28.73 | 29.23 | 1,898,170 | +0.59(+2.06%) |
Mar 28, 2007 | 28.45 | 28.90 | 28.28 | 28.64 | 1,512,610 | +0.09(+0.31%) |
Mar 27, 2007 | 29.22 | 29.32 | 28.39 | 28.55 | 1,534,449 | -0.73(-2.50%) |
Mar 26, 2007 | 29.23 | 29.48 | 28.63 | 29.29 | 1,015,569 | +0.08(+0.27%) |
Mar 23, 2007 | 29.45 | 29.84 | 29.21 | 29.21 | 812,676 | -0.24(-0.81%) |
Mar 22, 2007 | 29.37 | 29.74 | 29.03 | 29.45 | 1,687,876 | +0.09(+0.30%) |
Mar 21, 2007 | 29.07 | 29.61 | 28.86 | 29.36 | 958,313 | +0.38(+1.32%) |
Mar 20, 2007 | 28.98 | 29.24 | 28.83 | 28.98 | 1,435,979 | +0.11(+0.39%) |
Mar 19, 2007 | 28.63 | 29.19 | 28.43 | 28.87 | 865,281 | +0.57(+2.00%) |
Mar 16, 2007 | 28.63 | 28.87 | 28.20 | 28.30 | 692,275 | -0.28(-0.98%) |
Mar 15, 2007 | 28.41 | 28.89 | 28.32 | 28.58 | 1,107,213 | +0.18(+0.65%) |
Mar 14, 2007 | 28.87 | 29.03 | 28.12 | 28.40 | 1,660,632 | -0.36(-1.25%) |
Mar 13, 2007 | 29.69 | 29.58 | 28.60 | 28.75 | 1,026,862 | -0.94(-3.17%) |
Mar 12, 2007 | 29.43 | 29.85 | 29.22 | 29.69 | 1,649,773 | +0.02(+0.05%) |
Mar 09, 2007 | 29.38 | 30.09 | 29.32 | 29.68 | 2,509,592 | +0.44(+1.50%) |
Mar 08, 2007 | 29.03 | 29.30 | 28.81 | 29.24 | 4,115,611 | +0.57(+2.00%) |
Mar 07, 2007 | 28.48 | 29.52 | 28.28 | 28.67 | 2,647,445 | +0.38(+1.35%) |
Mar 06, 2007 | 28.87 | 28.98 | 28.20 | 28.28 | 2,106,330 | +0.02(+0.06%) |
Mar 05, 2007 | 28.13 | 28.71 | 27.97 | 28.27 | 1,538,473 | -0.04(-0.14%) |
Mar 02, 2007 | 28.94 | 28.94 | 28.06 | 28.31 | 1,556,301 | -0.64(-2.20%) |
Mar 01, 2007 | 28.87 | 29.25 | 27.96 | 28.94 | 2,316,065 | +0.07(+0.25%) |
Feb 28, 2007 | 28.64 | 29.22 | 28.16 | 28.87 | 3,110,719 | +0.24(+0.83%) |
Feb 27, 2007 | 29.36 | 29.45 | 27.98 | 28.63 | 3,657,358 | -1.27(-4.24%) |
Feb 26, 2007 | 30.56 | 30.68 | 29.73 | 29.90 | 2,265,026 | -0.66(-2.16%) |
Feb 23, 2007 | 30.51 | 30.74 | 30.38 | 30.56 | 4,270,538 | -0.25(-0.80%) |
Feb 22, 2007 | 31.24 | 31.38 | 30.34 | 30.81 | 2,403,252 | -0.41(-1.30%) |
Feb 21, 2007 | 30.19 | 31.46 | 30.07 | 31.21 | 3,042,923 | +1.00(+3.29%) |
Feb 20, 2007 | 30.00 | 30.39 | 29.99 | 30.22 | 2,390,321 | +0.05(+0.16%) |
Feb 16, 2007 | 29.77 | 30.27 | 29.70 | 30.17 | 1,235,273 | +0.40(+1.34%) |
Feb 15, 2007 | 29.74 | 29.95 | 29.45 | 29.77 | 3,167,718 | +0.30(+1.03%) |
Feb 14, 2007 | 29.09 | 30.19 | 28.91 | 29.47 | 3,813,168 | +0.84(+2.92%) |
Feb 13, 2007 | 28.62 | 28.67 | 28.20 | 28.63 | 3,672,669 | +0.25(+0.90%) |
Feb 12, 2007 | 28.01 | 28.65 | 27.88 | 28.38 | 4,498,821 | +0.51(+1.83%) |
Feb 09, 2007 | 28.32 | 28.33 | 27.38 | 27.87 | 3,563,197 | -1.18(-4.06%) |
Feb 08, 2007 | 29.04 | 29.15 | 28.48 | 29.05 | 2,536,083 | +0.01(+0.03%) |
Feb 07, 2007 | 28.12 | 29.07 | 28.00 | 29.04 | 2,864,518 | +1.08(+3.85%) |
Feb 06, 2007 | 28.04 | 28.17 | 27.81 | 27.97 | 1,574,003 | +0.03(+0.11%) |
Feb 05, 2007 | 27.98 | 28.23 | 27.64 | 27.93 | 1,916,500 | +0.00(+0.00%) |
Feb 02, 2007 | 27.80 | 27.97 | 27.44 | 27.93 | 1,498,925 | +0.13(+0.46%) |