Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.89 | 30.95 | 30.03 | 30.07 | 4,063,804 | -0.77(-2.51%) |
Apr 27, 2007 | 31.38 | 31.57 | 30.81 | 30.84 | 2,056,440 | -0.76(-2.40%) |
Apr 26, 2007 | 30.73 | 31.73 | 30.70 | 31.60 | 6,236,915 | +1.01(+3.31%) |
Apr 25, 2007 | 30.74 | 30.77 | 30.15 | 30.59 | 3,868,634 | +0.00(+0.00%) |
Apr 24, 2007 | 30.46 | 30.59 | 29.84 | 30.59 | 4,270,221 | +0.10(+0.32%) |
Apr 23, 2007 | 30.88 | 30.99 | 30.32 | 30.49 | 4,002,913 | -0.39(-1.28%) |
Apr 20, 2007 | 30.63 | 31.07 | 30.51 | 30.89 | 3,360,829 | +0.56(+1.85%) |
Apr 19, 2007 | 30.10 | 30.72 | 30.04 | 30.32 | 2,951,868 | -0.02(-0.06%) |
Apr 18, 2007 | 29.49 | 30.50 | 29.26 | 30.34 | 5,990,878 | +0.62(+2.07%) |
Apr 17, 2007 | 29.68 | 29.99 | 29.59 | 29.73 | 5,363,649 | +0.38(+1.29%) |
Apr 16, 2007 | 29.20 | 29.43 | 29.05 | 29.35 | 4,240,798 | +0.43(+1.49%) |
Apr 13, 2007 | 29.10 | 29.29 | 28.77 | 28.92 | 1,300,640 | -0.26(-0.91%) |
Apr 12, 2007 | 28.26 | 29.27 | 28.17 | 29.18 | 5,786,025 | +0.77(+2.70%) |
Apr 11, 2007 | 28.87 | 28.87 | 28.41 | 28.41 | 3,009,114 | -0.51(-1.76%) |
Apr 10, 2007 | 28.87 | 29.05 | 28.78 | 28.93 | 2,278,420 | +0.00(+0.00%) |
Apr 09, 2007 | 28.90 | 29.05 | 28.69 | 28.93 | 3,276,195 | +0.04(+0.12%) |
Apr 05, 2007 | 28.43 | 29.05 | 28.43 | 28.89 | 3,305,732 | +0.37(+1.30%) |
Apr 04, 2007 | 28.61 | 28.72 | 28.41 | 28.52 | 1,206,349 | -0.18(-0.61%) |
Apr 03, 2007 | 28.51 | 29.01 | 28.34 | 28.70 | 2,999,117 | +0.39(+1.37%) |
Apr 02, 2007 | 28.64 | 28.65 | 28.25 | 28.31 | 1,400,497 | -0.34(-1.20%) |
Mar 30, 2007 | 28.81 | 29.08 | 28.53 | 28.65 | 2,285,805 | -0.13(-0.46%) |
Mar 29, 2007 | 29.04 | 29.07 | 28.63 | 28.78 | 3,557,703 | +0.04(+0.15%) |
Mar 28, 2007 | 29.05 | 29.07 | 28.60 | 28.74 | 5,209,376 | -0.84(-2.86%) |
Mar 27, 2007 | 29.71 | 29.71 | 29.23 | 29.59 | 6,362,446 | -0.49(-1.64%) |
Mar 26, 2007 | 30.54 | 30.55 | 29.74 | 30.08 | 5,634,024 | -0.47(-1.53%) |
Mar 23, 2007 | 30.46 | 31.19 | 30.43 | 30.55 | 6,874,455 | +0.03(+0.09%) |
Mar 22, 2007 | 31.13 | 31.31 | 30.47 | 30.52 | 5,876,567 | -0.37(-1.20%) |
Mar 21, 2007 | 29.98 | 31.09 | 29.90 | 30.89 | 5,163,026 | +1.00(+3.36%) |
Mar 20, 2007 | 29.97 | 30.18 | 29.56 | 29.88 | 3,390,252 | -0.04(-0.15%) |
Mar 19, 2007 | 30.00 | 30.23 | 29.82 | 29.93 | 2,293,189 | +0.28(+0.95%) |
Mar 16, 2007 | 29.75 | 30.17 | 29.56 | 29.65 | 3,126,239 | -0.31(-1.03%) |
Mar 15, 2007 | 29.75 | 30.25 | 29.75 | 29.96 | 2,430,421 | +0.21(+0.71%) |
Mar 14, 2007 | 29.29 | 29.93 | 28.78 | 29.74 | 6,700,188 | +0.73(+2.52%) |
Mar 13, 2007 | 30.06 | 30.02 | 28.85 | 29.01 | 5,145,986 | -1.05(-3.48%) |
Mar 12, 2007 | 30.24 | 30.70 | 29.81 | 30.06 | 3,639,497 | -0.70(-2.29%) |
Mar 09, 2007 | 31.07 | 31.07 | 30.32 | 30.77 | 4,796,771 | -0.09(-0.29%) |
Mar 08, 2007 | 30.83 | 31.11 | 30.74 | 30.85 | 1,641,562 | +0.32(+1.04%) |
Mar 07, 2007 | 30.69 | 30.77 | 30.31 | 30.54 | 3,366,964 | +0.15(+0.49%) |
Mar 06, 2007 | 30.29 | 30.67 | 30.02 | 30.39 | 5,312,414 | +0.46(+1.53%) |
Mar 05, 2007 | 30.43 | 30.65 | 28.96 | 29.93 | 2,326,702 | -0.97(-3.13%) |
Mar 02, 2007 | 31.25 | 31.51 | 30.90 | 30.90 | 1,442,984 | -0.77(-2.42%) |
Mar 01, 2007 | 30.72 | 31.90 | 30.50 | 31.66 | 3,586,529 | +0.26(+0.84%) |
Feb 28, 2007 | 31.91 | 31.91 | 31.21 | 31.40 | 4,439,717 | -0.40(-1.27%) |
Feb 27, 2007 | 32.13 | 32.24 | 31.47 | 31.80 | 4,520,943 | -0.96(-2.93%) |
Feb 26, 2007 | 32.81 | 32.91 | 32.55 | 32.76 | 1,643,354 | +0.03(+0.08%) |
Feb 23, 2007 | 33.14 | 33.23 | 32.60 | 32.74 | 4,896,628 | -0.39(-1.17%) |
Feb 22, 2007 | 33.73 | 33.81 | 32.98 | 33.12 | 2,392,705 | -0.51(-1.52%) |
Feb 21, 2007 | 33.52 | 33.78 | 33.42 | 33.63 | 2,069,164 | -0.28(-0.83%) |
Feb 20, 2007 | 33.72 | 34.05 | 33.72 | 33.92 | 570,741 | +0.12(+0.36%) |
Feb 16, 2007 | 33.66 | 33.92 | 33.27 | 33.79 | 5,361,377 | -0.10(-0.29%) |
Feb 15, 2007 | 33.73 | 33.95 | 33.62 | 33.89 | 1,617,478 | +0.32(+0.94%) |
Feb 14, 2007 | 33.34 | 33.86 | 33.21 | 33.57 | 2,130,246 | +0.31(+0.93%) |
Feb 13, 2007 | 33.19 | 33.43 | 33.04 | 33.27 | 1,745,492 | +0.31(+0.95%) |
Feb 12, 2007 | 33.26 | 33.45 | 32.82 | 32.95 | 1,705,115 | -0.08(-0.25%) |
Feb 09, 2007 | 33.64 | 33.74 | 32.92 | 33.04 | 1,952,266 | -0.65(-1.93%) |
Feb 08, 2007 | 34.17 | 34.19 | 33.34 | 33.69 | 3,757,871 | -0.74(-2.15%) |
Feb 07, 2007 | 34.74 | 34.82 | 34.27 | 34.43 | 1,046,055 | -0.21(-0.61%) |
Feb 06, 2007 | 34.49 | 34.69 | 34.25 | 34.64 | 1,809,354 | +0.10(+0.28%) |
Feb 05, 2007 | 34.80 | 34.80 | 34.35 | 34.54 | 510,190 | -0.40(-1.16%) |
Feb 02, 2007 | 34.27 | 35.24 | 34.27 | 34.95 | 4,140,941 | +0.84(+2.45%) |