Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.15 | 36.96 | 35.91 | 36.79 | 361,656 | +0.72(+1.99%) |
Apr 27, 2007 | 35.30 | 36.13 | 34.84 | 36.08 | 177,574 | +0.41(+1.14%) |
Apr 26, 2007 | 35.28 | 35.80 | 34.40 | 35.67 | 178,350 | +0.56(+1.60%) |
Apr 25, 2007 | 35.25 | 35.42 | 34.87 | 35.11 | 226,656 | +0.11(+0.30%) |
Apr 24, 2007 | 35.30 | 35.30 | 34.26 | 35.00 | 111,757 | -0.18(-0.52%) |
Apr 23, 2007 | 36.04 | 36.11 | 34.49 | 35.19 | 156,883 | -0.63(-1.76%) |
Apr 20, 2007 | 35.13 | 36.75 | 34.95 | 35.82 | 269,136 | +1.21(+3.50%) |
Apr 19, 2007 | 34.83 | 35.04 | 34.11 | 34.61 | 93,785 | -0.24(-0.69%) |
Apr 18, 2007 | 35.33 | 35.70 | 34.72 | 34.85 | 104,851 | -0.85(-2.39%) |
Apr 17, 2007 | 36.33 | 36.33 | 35.07 | 35.70 | 100,007 | -0.55(-1.52%) |
Apr 16, 2007 | 35.33 | 36.28 | 35.24 | 36.25 | 226,208 | +1.16(+3.31%) |
Apr 13, 2007 | 34.99 | 35.09 | 34.47 | 35.09 | 257,934 | +0.27(+0.78%) |
Apr 12, 2007 | 34.09 | 35.04 | 32.74 | 34.82 | 277,882 | +0.76(+2.22%) |
Apr 11, 2007 | 34.80 | 35.08 | 33.93 | 34.06 | 176,946 | -0.56(-1.62%) |
Apr 10, 2007 | 35.18 | 35.28 | 34.63 | 34.63 | 136,978 | -0.44(-1.24%) |
Apr 09, 2007 | 33.66 | 35.26 | 33.63 | 35.06 | 272,378 | +1.40(+4.17%) |
Apr 05, 2007 | 32.88 | 34.03 | 32.88 | 33.66 | 153,918 | +0.65(+1.96%) |
Apr 04, 2007 | 32.91 | 33.40 | 32.69 | 33.01 | 122,595 | +0.34(+1.04%) |
Apr 03, 2007 | 33.30 | 33.71 | 32.62 | 32.67 | 211,290 | -0.49(-1.49%) |
Apr 02, 2007 | 32.68 | 33.87 | 32.66 | 33.16 | 224,767 | +0.80(+2.48%) |
Mar 30, 2007 | 30.75 | 32.59 | 30.75 | 32.36 | 198,551 | +1.72(+5.62%) |
Mar 29, 2007 | 30.84 | 31.02 | 30.25 | 30.64 | 75,018 | +0.03(+0.09%) |
Mar 28, 2007 | 31.09 | 31.18 | 30.12 | 30.61 | 219,274 | -0.71(-2.26%) |
Mar 27, 2007 | 30.87 | 31.31 | 30.22 | 31.31 | 85,066 | +0.51(+1.67%) |
Mar 26, 2007 | 31.04 | 31.16 | 30.40 | 30.80 | 152,519 | -0.15(-0.47%) |
Mar 23, 2007 | 31.48 | 31.52 | 30.71 | 30.95 | 105,941 | -0.51(-1.63%) |
Mar 22, 2007 | 31.66 | 31.72 | 31.27 | 31.46 | 117,515 | -0.02(-0.06%) |
Mar 21, 2007 | 31.15 | 31.59 | 31.15 | 31.48 | 125,344 | +0.34(+1.09%) |
Mar 20, 2007 | 31.27 | 31.52 | 30.97 | 31.14 | 131,104 | -0.13(-0.40%) |
Mar 19, 2007 | 31.46 | 31.46 | 30.96 | 31.27 | 91,350 | -0.19(-0.62%) |
Mar 16, 2007 | 31.22 | 31.82 | 31.00 | 31.46 | 390,877 | +0.23(+0.74%) |
Mar 15, 2007 | 30.20 | 31.51 | 30.20 | 31.23 | 154,491 | +0.93(+3.07%) |
Mar 14, 2007 | 30.66 | 30.96 | 29.30 | 30.30 | 169,300 | -0.31(-1.01%) |
Mar 13, 2007 | 31.68 | 31.70 | 30.47 | 30.61 | 211,162 | -1.07(-3.39%) |
Mar 12, 2007 | 31.56 | 31.89 | 31.48 | 31.68 | 158,360 | -0.02(-0.06%) |
Mar 09, 2007 | 30.73 | 32.47 | 30.29 | 31.70 | 164,382 | +1.23(+4.03%) |
Mar 08, 2007 | 30.96 | 31.39 | 30.37 | 30.47 | 82,305 | -0.25(-0.82%) |
Mar 07, 2007 | 30.70 | 30.85 | 30.10 | 30.72 | 69,735 | +0.00(+0.00%) |
Mar 06, 2007 | 30.11 | 30.88 | 30.10 | 30.72 | 154,202 | +0.98(+3.29%) |
Mar 05, 2007 | 31.05 | 31.36 | 29.75 | 29.75 | 182,209 | -1.42(-4.57%) |
Mar 02, 2007 | 31.03 | 31.53 | 30.28 | 31.17 | 189,888 | +0.09(+0.28%) |
Mar 01, 2007 | 30.49 | 31.74 | 29.75 | 31.08 | 206,105 | -0.50(-1.59%) |
Feb 28, 2007 | 31.15 | 31.80 | 30.73 | 31.59 | 201,795 | +0.61(+1.97%) |
Feb 27, 2007 | 32.28 | 32.30 | 30.73 | 30.98 | 185,195 | -1.84(-5.60%) |
Feb 26, 2007 | 32.60 | 33.76 | 32.41 | 32.82 | 263,029 | +0.46(+1.44%) |
Feb 23, 2007 | 32.57 | 32.65 | 32.12 | 32.35 | 91,401 | -0.18(-0.57%) |
Feb 22, 2007 | 32.52 | 32.67 | 32.29 | 32.53 | 112,338 | +0.01(+0.03%) |
Feb 21, 2007 | 32.60 | 33.14 | 32.33 | 32.52 | 118,324 | -0.10(-0.30%) |
Feb 20, 2007 | 32.09 | 32.78 | 31.75 | 32.62 | 104,413 | +0.52(+1.63%) |
Feb 16, 2007 | 31.24 | 32.49 | 31.10 | 32.10 | 111,644 | +0.95(+3.05%) |
Feb 15, 2007 | 31.61 | 31.98 | 31.03 | 31.15 | 120,248 | -0.43(-1.35%) |
Feb 14, 2007 | 31.10 | 32.03 | 30.98 | 31.58 | 86,095 | +0.55(+1.78%) |
Feb 13, 2007 | 31.34 | 31.39 | 30.65 | 31.02 | 155,881 | -0.17(-0.56%) |
Feb 12, 2007 | 30.96 | 31.29 | 30.59 | 31.20 | 162,788 | +0.32(+1.03%) |
Feb 09, 2007 | 30.90 | 31.22 | 30.40 | 30.88 | 115,244 | +0.06(+0.19%) |
Feb 08, 2007 | 29.93 | 31.60 | 29.72 | 30.82 | 323,560 | +0.91(+3.04%) |
Feb 07, 2007 | 30.49 | 30.49 | 29.56 | 29.91 | 68,504 | -0.56(-1.84%) |
Feb 06, 2007 | 30.13 | 30.69 | 29.81 | 30.47 | 46,764 | +0.37(+1.22%) |
Feb 05, 2007 | 30.31 | 30.31 | 29.97 | 30.10 | 115,956 | -0.17(-0.58%) |
Feb 02, 2007 | 29.95 | 30.38 | 29.54 | 30.28 | 109,466 | +0.44(+1.46%) |