Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.92 | 30.98 | 30.35 | 30.35 | 3,585,947 | -0.10(-0.32%) |
Apr 27, 2007 | 30.27 | 30.49 | 30.13 | 30.45 | 1,872,960 | +0.18(+0.61%) |
Apr 26, 2007 | 29.89 | 30.35 | 29.89 | 30.27 | 1,850,645 | -0.08(-0.26%) |
Apr 25, 2007 | 30.25 | 30.36 | 30.11 | 30.35 | 1,365,918 | +0.19(+0.63%) |
Apr 24, 2007 | 30.20 | 30.27 | 30.06 | 30.16 | 1,182,644 | +0.02(+0.06%) |
Apr 23, 2007 | 30.12 | 30.26 | 30.06 | 30.14 | 1,226,444 | +0.00(+0.00%) |
Apr 20, 2007 | 30.00 | 30.15 | 29.89 | 30.14 | 2,442,502 | +0.35(+1.17%) |
Apr 19, 2007 | 30.41 | 30.41 | 29.75 | 29.79 | 1,754,952 | -0.22(-0.73%) |
Apr 18, 2007 | 29.98 | 30.06 | 29.83 | 30.01 | 1,561,294 | +0.03(+0.12%) |
Apr 17, 2007 | 29.85 | 30.11 | 29.83 | 29.98 | 2,256,093 | +0.14(+0.46%) |
Apr 16, 2007 | 29.65 | 29.84 | 29.60 | 29.84 | 1,880,106 | +0.26(+0.87%) |
Apr 13, 2007 | 29.55 | 29.65 | 29.51 | 29.58 | 1,825,896 | +0.06(+0.19%) |
Apr 12, 2007 | 29.37 | 29.64 | 29.36 | 29.52 | 1,747,021 | -0.04(-0.14%) |
Apr 11, 2007 | 29.60 | 29.68 | 29.49 | 29.56 | 2,136,816 | -0.16(-0.54%) |
Apr 10, 2007 | 29.60 | 29.79 | 29.60 | 29.72 | 1,629,972 | +0.02(+0.06%) |
Apr 09, 2007 | 29.75 | 29.80 | 29.65 | 29.71 | 1,666,403 | +0.01(+0.02%) |
Apr 05, 2007 | 29.76 | 29.81 | 29.67 | 29.70 | 1,946,170 | -0.11(-0.37%) |
Apr 04, 2007 | 29.87 | 29.91 | 29.77 | 29.81 | 2,267,075 | -0.06(-0.21%) |
Apr 03, 2007 | 29.83 | 29.92 | 29.75 | 29.87 | 2,603,929 | +0.10(+0.33%) |
Apr 02, 2007 | 29.47 | 29.87 | 29.44 | 29.77 | 3,900,533 | +0.27(+0.91%) |
Mar 30, 2007 | 29.46 | 29.76 | 29.24 | 29.50 | 2,325,643 | +0.14(+0.49%) |
Mar 29, 2007 | 29.69 | 29.69 | 29.19 | 29.36 | 2,242,671 | +0.04(+0.14%) |
Mar 28, 2007 | 29.44 | 29.59 | 29.28 | 29.32 | 1,905,988 | -0.19(-0.64%) |
Mar 27, 2007 | 29.58 | 29.58 | 29.29 | 29.51 | 1,701,613 | -0.06(-0.21%) |
Mar 26, 2007 | 29.63 | 29.63 | 29.34 | 29.57 | 2,023,912 | -0.11(-0.37%) |
Mar 23, 2007 | 29.77 | 29.80 | 29.60 | 29.68 | 1,530,964 | -0.08(-0.27%) |
Mar 22, 2007 | 29.55 | 29.84 | 29.55 | 29.76 | 2,208,681 | +0.11(+0.37%) |
Mar 21, 2007 | 29.38 | 29.71 | 29.26 | 29.65 | 1,970,373 | +0.23(+0.78%) |
Mar 20, 2007 | 29.19 | 29.45 | 29.19 | 29.42 | 1,855,180 | +0.15(+0.53%) |
Mar 19, 2007 | 29.06 | 29.34 | 29.03 | 29.27 | 3,826,103 | +0.27(+0.93%) |
Mar 16, 2007 | 29.32 | 29.34 | 28.90 | 29.00 | 3,166,688 | -0.29(-1.00%) |
Mar 15, 2007 | 29.02 | 29.30 | 28.91 | 29.29 | 2,352,731 | +0.22(+0.77%) |
Mar 14, 2007 | 29.17 | 29.34 | 28.80 | 29.07 | 3,996,752 | +0.07(+0.26%) |
Mar 13, 2007 | 29.20 | 29.26 | 28.92 | 28.99 | 5,584,193 | -0.20(-0.69%) |
Mar 12, 2007 | 29.07 | 29.26 | 28.91 | 29.20 | 2,500,999 | +0.24(+0.83%) |
Mar 09, 2007 | 28.98 | 29.14 | 28.78 | 28.95 | 3,419,612 | +0.09(+0.30%) |
Mar 08, 2007 | 28.67 | 28.95 | 28.64 | 28.87 | 3,553,133 | +0.26(+0.92%) |
Mar 07, 2007 | 28.66 | 28.81 | 28.54 | 28.60 | 3,567,601 | +0.28(+0.97%) |
Mar 06, 2007 | 28.32 | 28.43 | 28.20 | 28.33 | 2,828,701 | +0.07(+0.24%) |
Mar 05, 2007 | 28.11 | 28.46 | 28.06 | 28.26 | 3,313,980 | +0.01(+0.04%) |
Mar 02, 2007 | 28.41 | 28.61 | 28.25 | 28.25 | 3,014,516 | -0.26(-0.91%) |
Mar 01, 2007 | 28.44 | 28.61 | 28.22 | 28.51 | 3,665,363 | -0.09(-0.30%) |
Feb 28, 2007 | 28.17 | 28.64 | 28.17 | 28.59 | 4,949,182 | +0.44(+1.55%) |
Feb 27, 2007 | 28.58 | 28.83 | 28.05 | 28.16 | 4,860,284 | -0.73(-2.52%) |
Feb 26, 2007 | 28.66 | 28.93 | 28.63 | 28.89 | 3,015,624 | +0.29(+1.02%) |
Feb 23, 2007 | 28.52 | 28.70 | 28.46 | 28.59 | 3,226,128 | +0.04(+0.14%) |
Feb 22, 2007 | 28.54 | 28.71 | 28.48 | 28.55 | 2,742,592 | +0.23(+0.81%) |
Feb 21, 2007 | 28.46 | 28.46 | 28.27 | 28.32 | 2,574,557 | -0.11(-0.40%) |
Feb 20, 2007 | 28.48 | 28.71 | 28.29 | 28.44 | 3,717,856 | -0.12(-0.42%) |
Feb 16, 2007 | 28.22 | 28.62 | 28.17 | 28.56 | 4,223,878 | +0.26(+0.93%) |
Feb 15, 2007 | 28.40 | 28.59 | 28.28 | 28.29 | 2,787,738 | -0.18(-0.62%) |
Feb 14, 2007 | 28.15 | 28.55 | 28.15 | 28.47 | 3,468,257 | +0.34(+1.20%) |
Feb 13, 2007 | 28.06 | 28.25 | 28.05 | 28.13 | 3,306,685 | +0.05(+0.16%) |
Feb 12, 2007 | 28.16 | 28.20 | 28.05 | 28.09 | 4,194,800 | +0.04(+0.14%) |
Feb 09, 2007 | 28.16 | 28.25 | 27.99 | 28.05 | 3,051,644 | -0.06(-0.20%) |
Feb 08, 2007 | 28.11 | 28.15 | 27.93 | 28.11 | 2,907,838 | +0.00(+0.00%) |
Feb 07, 2007 | 28.15 | 28.16 | 27.96 | 28.11 | 2,719,583 | +0.01(+0.02%) |
Feb 06, 2007 | 28.18 | 28.21 | 28.05 | 28.10 | 3,846,323 | -0.01(-0.04%) |
Feb 05, 2007 | 28.16 | 28.24 | 28.04 | 28.11 | 3,954,046 | +0.01(+0.04%) |
Feb 02, 2007 | 28.39 | 28.44 | 28.08 | 28.10 | 3,843,011 | -0.24(-0.83%) |