Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.37 | 32.41 | 31.30 | 31.34 | 132,644 | -0.95(-2.96%) |
Apr 27, 2007 | 32.26 | 32.44 | 32.15 | 32.29 | 178,967 | -0.01(-0.03%) |
Apr 26, 2007 | 32.63 | 32.73 | 32.25 | 32.30 | 344,218 | -0.34(-1.03%) |
Apr 25, 2007 | 33.35 | 33.35 | 32.53 | 32.64 | 128,935 | -0.46(-1.40%) |
Apr 24, 2007 | 33.39 | 33.44 | 32.68 | 33.10 | 119,009 | +0.09(+0.29%) |
Apr 23, 2007 | 33.25 | 33.43 | 32.86 | 33.01 | 60,329 | -0.28(-0.85%) |
Apr 20, 2007 | 32.92 | 33.51 | 32.70 | 33.29 | 109,532 | +0.67(+2.06%) |
Apr 19, 2007 | 33.21 | 33.45 | 32.47 | 32.62 | 83,936 | -0.66(-1.99%) |
Apr 18, 2007 | 33.39 | 33.64 | 33.18 | 33.28 | 93,488 | -0.31(-0.92%) |
Apr 17, 2007 | 33.08 | 33.62 | 32.96 | 33.59 | 154,429 | +0.48(+1.45%) |
Apr 16, 2007 | 32.84 | 33.17 | 32.84 | 33.11 | 180,547 | +0.43(+1.32%) |
Apr 13, 2007 | 33.45 | 33.45 | 32.67 | 32.68 | 285,604 | -0.55(-1.66%) |
Apr 12, 2007 | 32.85 | 33.47 | 32.54 | 33.23 | 137,299 | +0.26(+0.78%) |
Apr 11, 2007 | 32.89 | 33.08 | 32.46 | 32.97 | 155,792 | +0.16(+0.50%) |
Apr 10, 2007 | 32.43 | 32.87 | 32.43 | 32.81 | 65,014 | +0.47(+1.46%) |
Apr 09, 2007 | 32.63 | 32.68 | 32.25 | 32.34 | 99,389 | -0.28(-0.84%) |
Apr 05, 2007 | 32.21 | 32.63 | 31.82 | 32.61 | 123,956 | +0.49(+1.53%) |
Apr 04, 2007 | 32.00 | 32.25 | 31.70 | 32.12 | 127,293 | +0.02(+0.05%) |
Apr 03, 2007 | 31.65 | 32.17 | 31.56 | 32.10 | 105,512 | +0.74(+2.36%) |
Apr 02, 2007 | 31.60 | 31.65 | 31.09 | 31.36 | 83,205 | -0.06(-0.19%) |
Mar 30, 2007 | 30.99 | 31.44 | 30.99 | 31.42 | 113,136 | +0.52(+1.70%) |
Mar 29, 2007 | 31.34 | 31.46 | 30.47 | 30.90 | 144,803 | -0.26(-0.83%) |
Mar 28, 2007 | 31.18 | 31.43 | 30.93 | 31.16 | 226,768 | -0.25(-0.79%) |
Mar 27, 2007 | 31.70 | 31.70 | 31.08 | 31.41 | 75,833 | -0.41(-1.30%) |
Mar 26, 2007 | 31.55 | 31.90 | 31.27 | 31.82 | 162,888 | +0.22(+0.71%) |
Mar 23, 2007 | 31.48 | 31.82 | 31.36 | 31.60 | 149,417 | +0.05(+0.16%) |
Mar 22, 2007 | 31.70 | 31.75 | 31.30 | 31.55 | 243,417 | -0.14(-0.43%) |
Mar 21, 2007 | 30.96 | 31.72 | 30.81 | 31.68 | 142,424 | +0.65(+2.11%) |
Mar 20, 2007 | 30.64 | 31.07 | 30.36 | 31.03 | 115,477 | +0.36(+1.18%) |
Mar 19, 2007 | 30.70 | 30.90 | 30.55 | 30.67 | 88,804 | +0.15(+0.48%) |
Mar 16, 2007 | 30.32 | 30.75 | 30.08 | 30.52 | 282,097 | +0.03(+0.08%) |
Mar 15, 2007 | 30.36 | 30.58 | 29.89 | 30.50 | 124,070 | +0.19(+0.62%) |
Mar 14, 2007 | 29.79 | 30.56 | 29.79 | 30.31 | 250,338 | +0.44(+1.47%) |
Mar 13, 2007 | 30.77 | 30.75 | 29.82 | 29.87 | 247,054 | -0.90(-2.93%) |
Mar 12, 2007 | 30.42 | 30.84 | 30.23 | 30.77 | 234,951 | +0.16(+0.53%) |
Mar 09, 2007 | 30.85 | 31.06 | 30.57 | 30.61 | 294,093 | -0.16(-0.53%) |
Mar 08, 2007 | 31.62 | 31.75 | 30.44 | 30.77 | 308,095 | -0.57(-1.81%) |
Mar 07, 2007 | 31.91 | 32.41 | 31.25 | 31.34 | 191,865 | -0.65(-2.04%) |
Mar 06, 2007 | 32.04 | 32.11 | 31.62 | 31.99 | 199,901 | +0.30(+0.95%) |
Mar 05, 2007 | 31.66 | 32.08 | 31.28 | 31.69 | 231,203 | -0.05(-0.16%) |
Mar 02, 2007 | 32.80 | 33.32 | 31.71 | 31.74 | 210,420 | -1.17(-3.55%) |
Mar 01, 2007 | 31.89 | 33.24 | 31.79 | 32.91 | 187,119 | +0.34(+1.03%) |
Feb 28, 2007 | 32.58 | 33.17 | 31.79 | 32.58 | 159,032 | -0.03(-0.11%) |
Feb 27, 2007 | 33.62 | 33.67 | 32.61 | 32.61 | 192,286 | -1.26(-3.71%) |
Feb 26, 2007 | 34.53 | 34.53 | 33.67 | 33.87 | 141,214 | -0.46(-1.35%) |
Feb 23, 2007 | 34.07 | 34.40 | 33.94 | 34.33 | 104,776 | +0.15(+0.45%) |
Feb 22, 2007 | 34.57 | 34.65 | 34.02 | 34.18 | 114,206 | -0.34(-0.97%) |
Feb 21, 2007 | 34.51 | 34.68 | 34.31 | 34.51 | 96,568 | -0.15(-0.45%) |
Feb 20, 2007 | 34.74 | 34.74 | 34.36 | 34.67 | 131,010 | -0.08(-0.22%) |
Feb 16, 2007 | 34.94 | 34.94 | 34.40 | 34.74 | 139,691 | -0.21(-0.59%) |
Feb 15, 2007 | 35.03 | 35.03 | 34.68 | 34.95 | 143,117 | -0.03(-0.07%) |
Feb 14, 2007 | 35.52 | 35.64 | 34.68 | 34.98 | 353,734 | -0.53(-1.50%) |
Feb 13, 2007 | 36.12 | 36.68 | 35.13 | 35.51 | 496,400 | +1.00(+2.89%) |
Feb 12, 2007 | 34.26 | 34.72 | 34.01 | 34.51 | 153,649 | +0.11(+0.32%) |
Feb 09, 2007 | 34.91 | 35.15 | 33.86 | 34.40 | 135,343 | -0.49(-1.40%) |
Feb 08, 2007 | 34.62 | 34.92 | 34.37 | 34.89 | 80,203 | +0.12(+0.35%) |
Feb 07, 2007 | 34.80 | 35.13 | 34.34 | 34.77 | 80,783 | +0.03(+0.10%) |
Feb 06, 2007 | 34.81 | 34.82 | 33.98 | 34.74 | 92,090 | +0.04(+0.12%) |
Feb 05, 2007 | 34.74 | 35.10 | 34.31 | 34.69 | 114,133 | -0.02(-0.05%) |
Feb 02, 2007 | 35.24 | 35.26 | 34.19 | 34.71 | 129,244 | -0.58(-1.66%) |