Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.29 | 32.71 | 31.94 | 31.99 | 8,828,087 | -0.30(-0.92%) |
Apr 27, 2007 | 32.18 | 32.48 | 31.87 | 32.28 | 7,836,839 | -0.01(-0.04%) |
Apr 26, 2007 | 31.95 | 32.80 | 31.39 | 32.29 | 8,800,051 | -0.63(-1.92%) |
Apr 25, 2007 | 32.80 | 33.18 | 32.61 | 32.93 | 7,359,929 | +0.47(+1.46%) |
Apr 24, 2007 | 32.65 | 32.83 | 32.26 | 32.45 | 8,340,804 | -0.01(-0.02%) |
Apr 23, 2007 | 33.19 | 33.19 | 32.17 | 32.46 | 9,243,283 | -0.16(-0.50%) |
Apr 20, 2007 | 31.88 | 32.69 | 31.88 | 32.62 | 11,556,381 | +0.92(+2.91%) |
Apr 19, 2007 | 32.24 | 32.24 | 31.61 | 31.70 | 6,776,796 | -0.55(-1.70%) |
Apr 18, 2007 | 32.14 | 32.40 | 31.97 | 32.25 | 7,228,292 | +0.11(+0.33%) |
Apr 17, 2007 | 32.49 | 32.59 | 31.97 | 32.14 | 5,161,180 | -0.31(-0.95%) |
Apr 16, 2007 | 32.47 | 32.49 | 32.04 | 32.45 | 6,757,908 | +0.11(+0.33%) |
Apr 13, 2007 | 33.31 | 33.32 | 32.07 | 32.35 | 7,923,435 | +0.09(+0.27%) |
Apr 12, 2007 | 31.66 | 32.30 | 31.52 | 32.26 | 11,957,002 | +0.80(+2.55%) |
Apr 11, 2007 | 31.73 | 32.02 | 31.25 | 31.46 | 9,229,570 | -0.30(-0.95%) |
Apr 10, 2007 | 31.48 | 31.92 | 31.37 | 31.76 | 6,687,652 | +0.42(+1.33%) |
Apr 09, 2007 | 31.40 | 31.80 | 31.22 | 31.34 | 6,883,676 | -0.17(-0.54%) |
Apr 05, 2007 | 31.37 | 31.57 | 31.19 | 31.51 | 8,462,450 | +0.13(+0.40%) |
Apr 04, 2007 | 31.34 | 31.77 | 30.99 | 31.39 | 9,213,597 | +0.05(+0.16%) |
Apr 03, 2007 | 30.98 | 31.47 | 30.96 | 31.34 | 7,244,610 | +0.06(+0.18%) |
Apr 02, 2007 | 31.06 | 31.43 | 31.05 | 31.28 | 8,307,120 | +0.17(+0.55%) |
Mar 30, 2007 | 31.70 | 31.71 | 31.07 | 31.11 | 8,838,726 | -0.62(-1.97%) |
Mar 29, 2007 | 31.70 | 31.83 | 31.28 | 31.73 | 11,092,071 | +0.33(+1.07%) |
Mar 28, 2007 | 31.12 | 31.58 | 31.10 | 31.40 | 13,941,653 | +0.50(+1.61%) |
Mar 27, 2007 | 30.68 | 31.01 | 30.59 | 30.90 | 8,621,895 | +0.23(+0.74%) |
Mar 26, 2007 | 30.55 | 30.80 | 30.15 | 30.67 | 7,270,133 | +0.21(+0.70%) |
Mar 23, 2007 | 30.35 | 30.69 | 30.35 | 30.46 | 9,726,144 | +0.13(+0.42%) |
Mar 22, 2007 | 30.03 | 30.50 | 30.02 | 30.33 | 12,943,872 | +0.60(+2.02%) |
Mar 21, 2007 | 29.53 | 29.89 | 29.43 | 29.73 | 11,256,290 | +0.26(+0.88%) |
Mar 20, 2007 | 29.15 | 29.52 | 29.13 | 29.47 | 7,385,048 | +0.25(+0.86%) |
Mar 19, 2007 | 29.06 | 29.27 | 28.88 | 29.22 | 6,909,679 | +0.36(+1.25%) |
Mar 16, 2007 | 29.01 | 29.02 | 28.60 | 28.86 | 13,791,310 | -0.07(-0.24%) |
Mar 15, 2007 | 29.13 | 29.17 | 28.90 | 28.93 | 7,522,158 | -0.32(-1.08%) |
Mar 14, 2007 | 29.00 | 29.26 | 28.59 | 29.25 | 10,201,113 | +0.53(+1.85%) |
Mar 13, 2007 | 28.94 | 29.37 | 28.69 | 28.72 | 13,394,405 | -0.22(-0.76%) |
Mar 12, 2007 | 28.94 | 29.20 | 28.84 | 28.94 | 7,749,934 | -0.29(-0.99%) |
Mar 09, 2007 | 29.44 | 29.53 | 29.03 | 29.23 | 7,449,244 | +0.00(+0.00%) |
Mar 08, 2007 | 29.46 | 29.55 | 29.10 | 29.23 | 7,059,790 | -0.02(-0.06%) |
Mar 07, 2007 | 28.86 | 29.77 | 28.71 | 29.25 | 12,280,252 | +0.35(+1.20%) |
Mar 06, 2007 | 28.79 | 28.98 | 28.61 | 28.90 | 6,998,606 | +0.42(+1.46%) |
Mar 05, 2007 | 28.71 | 29.00 | 28.30 | 28.48 | 10,453,923 | -0.47(-1.63%) |
Mar 02, 2007 | 29.22 | 29.32 | 28.76 | 28.96 | 12,179,441 | -0.38(-1.31%) |
Mar 01, 2007 | 29.02 | 29.61 | 28.71 | 29.34 | 13,666,507 | +0.25(+0.85%) |
Feb 28, 2007 | 29.15 | 29.55 | 28.91 | 29.10 | 12,365,371 | -0.11(-0.37%) |
Feb 27, 2007 | 30.19 | 30.19 | 28.86 | 29.20 | 14,882,637 | -1.04(-3.44%) |
Feb 26, 2007 | 30.43 | 30.76 | 30.11 | 30.24 | 8,157,505 | -0.20(-0.64%) |
Feb 23, 2007 | 30.44 | 30.66 | 30.20 | 30.44 | 9,353,401 | +0.16(+0.52%) |
Feb 22, 2007 | 30.08 | 30.30 | 29.70 | 30.28 | 10,019,294 | +0.15(+0.48%) |
Feb 21, 2007 | 29.61 | 30.33 | 29.49 | 30.14 | 10,672,505 | +0.38(+1.27%) |
Feb 20, 2007 | 29.73 | 29.97 | 29.55 | 29.76 | 6,477,590 | -0.22(-0.74%) |
Feb 16, 2007 | 30.03 | 30.36 | 29.90 | 29.98 | 10,906,305 | -0.06(-0.21%) |
Feb 15, 2007 | 30.35 | 30.45 | 29.73 | 30.04 | 12,890,667 | -0.30(-1.00%) |
Feb 14, 2007 | 29.48 | 30.57 | 29.44 | 30.35 | 18,625,476 | +0.95(+3.22%) |
Feb 13, 2007 | 29.06 | 29.48 | 29.06 | 29.40 | 6,959,671 | +0.38(+1.33%) |
Feb 12, 2007 | 29.15 | 29.20 | 28.77 | 29.01 | 9,468,513 | -0.33(-1.14%) |
Feb 09, 2007 | 29.66 | 29.93 | 29.27 | 29.35 | 7,431,649 | -0.45(-1.50%) |
Feb 08, 2007 | 29.47 | 30.00 | 29.10 | 29.80 | 9,590,688 | +0.38(+1.29%) |
Feb 07, 2007 | 29.44 | 29.70 | 29.29 | 29.42 | 9,350,707 | -0.01(-0.04%) |
Feb 06, 2007 | 29.63 | 29.65 | 29.32 | 29.43 | 7,295,333 | -0.01(-0.02%) |
Feb 05, 2007 | 29.68 | 29.94 | 29.33 | 29.44 | 8,655,807 | -0.40(-1.33%) |
Feb 02, 2007 | 29.90 | 29.96 | 29.29 | 29.83 | 6,749,114 | +0.31(+1.05%) |