Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.43 | 31.53 | 30.70 | 30.74 | 1,211,003 | -0.62(-1.98%) |
Apr 27, 2007 | 31.32 | 31.55 | 31.00 | 31.36 | 980,914 | -0.08(-0.25%) |
Apr 26, 2007 | 31.07 | 31.50 | 30.89 | 31.44 | 1,125,321 | +0.11(+0.35%) |
Apr 25, 2007 | 31.04 | 31.34 | 30.76 | 31.33 | 2,060,476 | +0.12(+0.38%) |
Apr 24, 2007 | 31.55 | 31.55 | 30.75 | 31.21 | 1,261,561 | -0.33(-1.05%) |
Apr 23, 2007 | 31.33 | 31.86 | 30.84 | 31.54 | 2,077,986 | -0.34(-1.07%) |
Apr 20, 2007 | 31.47 | 31.99 | 31.09 | 31.88 | 2,566,873 | +0.84(+2.71%) |
Apr 19, 2007 | 31.52 | 31.66 | 30.95 | 31.04 | 3,380,897 | -0.61(-1.93%) |
Apr 18, 2007 | 31.68 | 31.99 | 31.15 | 31.65 | 2,363,335 | -0.03(-0.09%) |
Apr 17, 2007 | 30.00 | 32.20 | 29.70 | 31.68 | 6,072,666 | +1.75(+5.85%) |
Apr 16, 2007 | 28.65 | 29.93 | 28.27 | 29.93 | 8,893,449 | -0.23(-0.76%) |
Apr 13, 2007 | 31.25 | 31.41 | 28.96 | 30.16 | 6,048,822 | -1.39(-4.41%) |
Apr 12, 2007 | 31.24 | 32.05 | 31.02 | 31.55 | 3,259,269 | +0.53(+1.71%) |
Apr 11, 2007 | 32.40 | 32.51 | 30.60 | 31.02 | 2,776,237 | -1.10(-3.42%) |
Apr 10, 2007 | 31.59 | 32.48 | 31.50 | 32.12 | 3,254,385 | +0.56(+1.77%) |
Apr 09, 2007 | 31.00 | 31.65 | 30.95 | 31.56 | 2,225,313 | +0.64(+2.07%) |
Apr 05, 2007 | 29.90 | 31.00 | 29.84 | 30.92 | 2,191,564 | +1.07(+3.58%) |
Apr 04, 2007 | 29.00 | 30.00 | 29.00 | 29.85 | 2,382,714 | +0.96(+3.32%) |
Apr 03, 2007 | 28.13 | 28.96 | 28.01 | 28.89 | 1,265,288 | +0.95(+3.40%) |
Apr 02, 2007 | 28.14 | 28.43 | 27.70 | 27.94 | 1,134,564 | -0.10(-0.36%) |
Mar 30, 2007 | 28.16 | 28.60 | 27.81 | 28.04 | 924,620 | -0.08(-0.28%) |
Mar 29, 2007 | 27.96 | 28.34 | 27.68 | 28.12 | 1,219,730 | +0.25(+0.90%) |
Mar 28, 2007 | 27.64 | 28.07 | 27.55 | 27.87 | 1,747,945 | +0.28(+1.01%) |
Mar 27, 2007 | 28.29 | 28.92 | 27.58 | 27.59 | 1,707,206 | -0.32(-1.15%) |
Mar 26, 2007 | 28.00 | 28.19 | 27.58 | 27.91 | 848,077 | -0.14(-0.50%) |
Mar 23, 2007 | 28.22 | 28.48 | 27.81 | 28.05 | 954,997 | -0.04(-0.14%) |
Mar 22, 2007 | 28.57 | 28.90 | 27.99 | 28.09 | 1,761,608 | -0.27(-0.95%) |
Mar 21, 2007 | 27.86 | 28.83 | 27.54 | 28.36 | 2,479,495 | +0.51(+1.83%) |
Mar 20, 2007 | 27.66 | 28.02 | 27.31 | 27.85 | 1,263,015 | +0.20(+0.72%) |
Mar 19, 2007 | 27.20 | 27.78 | 27.09 | 27.65 | 2,415,464 | +0.56(+2.07%) |
Mar 16, 2007 | 28.09 | 28.22 | 26.98 | 27.09 | 3,010,347 | -1.08(-3.83%) |
Mar 15, 2007 | 28.17 | 28.42 | 27.80 | 28.17 | 1,568,769 | +0.10(+0.36%) |
Mar 14, 2007 | 28.83 | 28.89 | 27.82 | 28.07 | 3,015,514 | -1.04(-3.57%) |
Mar 13, 2007 | 30.40 | 30.18 | 29.05 | 29.11 | 1,494,380 | -1.29(-4.24%) |
Mar 12, 2007 | 30.29 | 30.95 | 29.69 | 30.40 | 1,845,340 | +1.11(+3.79%) |
Mar 09, 2007 | 29.18 | 29.73 | 29.01 | 29.29 | 882,444 | +0.01(+0.03%) |
Mar 08, 2007 | 29.88 | 29.94 | 28.95 | 29.28 | 1,789,114 | -0.23(-0.78%) |
Mar 07, 2007 | 29.40 | 29.60 | 29.01 | 29.51 | 1,530,763 | +0.00(+0.00%) |
Mar 06, 2007 | 29.20 | 29.67 | 28.70 | 29.51 | 2,341,525 | +0.64(+2.22%) |
Mar 05, 2007 | 29.21 | 30.05 | 28.81 | 28.87 | 1,953,004 | -0.59(-2.00%) |
Mar 02, 2007 | 29.98 | 30.15 | 29.26 | 29.46 | 2,167,160 | -0.57(-1.90%) |
Mar 01, 2007 | 30.36 | 30.53 | 29.55 | 30.03 | 2,172,525 | -0.66(-2.15%) |
Feb 28, 2007 | 31.20 | 31.34 | 30.61 | 30.69 | 2,192,478 | -0.61(-1.95%) |
Feb 27, 2007 | 31.20 | 31.85 | 31.13 | 31.30 | 2,488,995 | -0.32(-1.01%) |
Feb 26, 2007 | 32.10 | 32.23 | 31.27 | 31.62 | 1,241,005 | -0.51(-1.59%) |
Feb 23, 2007 | 32.30 | 32.97 | 32.10 | 32.13 | 2,129,647 | -0.20(-0.62%) |
Feb 22, 2007 | 31.47 | 32.36 | 31.29 | 32.33 | 1,537,978 | +0.90(+2.86%) |
Feb 21, 2007 | 31.35 | 31.52 | 31.05 | 31.43 | 1,179,847 | +0.01(+0.03%) |
Feb 20, 2007 | 30.25 | 31.81 | 30.05 | 31.42 | 1,751,265 | +0.89(+2.92%) |
Feb 16, 2007 | 31.42 | 31.66 | 30.38 | 30.53 | 1,826,164 | -1.02(-3.23%) |
Feb 15, 2007 | 31.96 | 32.11 | 31.44 | 31.55 | 1,144,845 | -0.52(-1.62%) |
Feb 14, 2007 | 31.36 | 32.26 | 31.36 | 32.07 | 1,320,439 | +0.60(+1.91%) |
Feb 13, 2007 | 31.99 | 32.54 | 31.13 | 31.47 | 1,358,466 | -0.54(-1.69%) |
Feb 12, 2007 | 32.20 | 32.23 | 31.65 | 32.01 | 893,175 | -0.35(-1.08%) |
Feb 09, 2007 | 32.95 | 33.15 | 32.19 | 32.36 | 1,073,565 | -0.67(-2.03%) |
Feb 08, 2007 | 33.13 | 33.34 | 32.73 | 33.03 | 935,305 | -0.05(-0.15%) |
Feb 07, 2007 | 33.01 | 33.65 | 32.69 | 33.08 | 1,490,456 | -0.01(-0.03%) |
Feb 06, 2007 | 32.70 | 33.13 | 32.23 | 33.09 | 1,590,439 | +0.57(+1.75%) |
Feb 05, 2007 | 33.60 | 33.60 | 32.44 | 32.52 | 2,055,729 | -1.21(-3.59%) |
Feb 02, 2007 | 35.12 | 35.13 | 33.69 | 33.73 | 2,422,219 | -1.07(-3.07%) |