Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.00 | 33.09 | 32.06 | 32.17 | 641,731 | -0.73(-2.23%) |
Apr 27, 2007 | 32.89 | 33.11 | 32.81 | 32.90 | 330,203 | +0.02(+0.06%) |
Apr 26, 2007 | 32.64 | 32.97 | 32.51 | 32.89 | 424,735 | +0.18(+0.55%) |
Apr 25, 2007 | 32.37 | 33.00 | 32.29 | 32.70 | 429,198 | +0.47(+1.45%) |
Apr 24, 2007 | 32.03 | 32.24 | 31.68 | 32.24 | 456,467 | +0.21(+0.64%) |
Apr 23, 2007 | 31.66 | 32.25 | 31.66 | 32.03 | 392,674 | +0.28(+0.88%) |
Apr 20, 2007 | 32.17 | 32.52 | 31.69 | 31.75 | 938,697 | -0.07(-0.23%) |
Apr 19, 2007 | 30.19 | 33.43 | 30.11 | 31.83 | 3,682,363 | +2.20(+7.41%) |
Apr 18, 2007 | 30.20 | 30.45 | 29.35 | 29.63 | 1,632,837 | -0.82(-2.70%) |
Apr 17, 2007 | 30.25 | 30.79 | 30.10 | 30.45 | 1,351,057 | +0.26(+0.86%) |
Apr 16, 2007 | 30.44 | 30.50 | 30.11 | 30.19 | 778,737 | -0.24(-0.80%) |
Apr 13, 2007 | 30.50 | 30.74 | 30.31 | 30.44 | 737,420 | -0.10(-0.32%) |
Apr 12, 2007 | 30.32 | 30.73 | 30.14 | 30.53 | 313,015 | +0.15(+0.50%) |
Apr 11, 2007 | 30.68 | 30.69 | 30.02 | 30.38 | 1,087,291 | -0.30(-0.97%) |
Apr 10, 2007 | 31.49 | 31.49 | 30.65 | 30.68 | 1,073,408 | -0.76(-2.43%) |
Apr 09, 2007 | 31.55 | 31.68 | 31.35 | 31.44 | 202,617 | -0.08(-0.27%) |
Apr 05, 2007 | 31.22 | 31.72 | 31.20 | 31.52 | 147,913 | +0.30(+0.97%) |
Apr 04, 2007 | 31.55 | 31.55 | 31.14 | 31.22 | 371,354 | -0.28(-0.88%) |
Apr 03, 2007 | 31.27 | 31.62 | 31.13 | 31.50 | 525,714 | +0.35(+1.13%) |
Apr 02, 2007 | 30.95 | 31.19 | 30.77 | 31.15 | 403,086 | +0.25(+0.80%) |
Mar 30, 2007 | 30.91 | 31.31 | 30.73 | 30.90 | 578,103 | -0.04(-0.12%) |
Mar 29, 2007 | 31.31 | 31.46 | 30.61 | 30.94 | 485,554 | -0.14(-0.45%) |
Mar 28, 2007 | 31.52 | 31.66 | 31.00 | 31.08 | 758,575 | -0.56(-1.78%) |
Mar 27, 2007 | 31.45 | 31.74 | 31.29 | 31.64 | 551,991 | +0.21(+0.67%) |
Mar 26, 2007 | 31.43 | 31.76 | 31.23 | 31.43 | 492,660 | -0.12(-0.38%) |
Mar 23, 2007 | 31.36 | 31.70 | 31.36 | 31.55 | 358,959 | +0.29(+0.93%) |
Mar 22, 2007 | 31.09 | 31.26 | 30.86 | 31.26 | 482,248 | +0.39(+1.25%) |
Mar 21, 2007 | 30.74 | 31.10 | 30.22 | 30.87 | 745,849 | -0.22(-0.72%) |
Mar 20, 2007 | 30.70 | 31.10 | 30.61 | 31.10 | 250,048 | +0.27(+0.88%) |
Mar 19, 2007 | 30.13 | 30.82 | 30.13 | 30.82 | 404,408 | +0.89(+2.97%) |
Mar 16, 2007 | 29.99 | 30.82 | 29.90 | 29.93 | 795,099 | -0.05(-0.16%) |
Mar 15, 2007 | 29.91 | 30.08 | 29.72 | 29.98 | 364,909 | +0.07(+0.22%) |
Mar 14, 2007 | 29.29 | 30.11 | 29.13 | 29.92 | 568,683 | +0.48(+1.62%) |
Mar 13, 2007 | 29.99 | 29.77 | 29.38 | 29.44 | 653,300 | -0.55(-1.84%) |
Mar 12, 2007 | 29.93 | 30.17 | 29.77 | 29.99 | 389,864 | -0.11(-0.36%) |
Mar 09, 2007 | 30.07 | 30.30 | 29.79 | 30.10 | 326,071 | +0.18(+0.59%) |
Mar 08, 2007 | 30.16 | 30.28 | 29.46 | 29.92 | 558,106 | -0.06(-0.20%) |
Mar 07, 2007 | 30.14 | 30.39 | 29.90 | 29.98 | 550,999 | -0.24(-0.80%) |
Mar 06, 2007 | 29.74 | 30.35 | 29.69 | 30.22 | 568,848 | +0.67(+2.27%) |
Mar 05, 2007 | 29.47 | 30.01 | 29.35 | 29.55 | 748,824 | -0.18(-0.61%) |
Mar 02, 2007 | 29.95 | 30.14 | 29.70 | 29.73 | 789,314 | -0.36(-1.21%) |
Mar 01, 2007 | 30.25 | 30.51 | 29.15 | 30.10 | 1,334,649 | -0.36(-1.19%) |
Feb 28, 2007 | 30.68 | 30.96 | 30.41 | 30.46 | 555,792 | -0.27(-0.87%) |
Feb 27, 2007 | 30.25 | 31.14 | 28.61 | 30.73 | 674,950 | -0.58(-1.86%) |
Feb 26, 2007 | 31.49 | 31.65 | 31.04 | 31.31 | 400,534 | -0.27(-0.86%) |
Feb 23, 2007 | 31.95 | 31.95 | 31.25 | 31.58 | 471,671 | -0.31(-0.99%) |
Feb 22, 2007 | 32.05 | 32.23 | 31.57 | 31.89 | 385,898 | -0.08(-0.25%) |
Feb 21, 2007 | 31.55 | 32.00 | 31.49 | 31.97 | 416,968 | +0.12(+0.38%) |
Feb 20, 2007 | 31.75 | 32.01 | 31.46 | 31.85 | 410,688 | +0.04(+0.13%) |
Feb 16, 2007 | 31.37 | 31.89 | 30.70 | 31.81 | 829,144 | +0.44(+1.39%) |
Feb 15, 2007 | 31.31 | 31.65 | 30.87 | 31.37 | 862,858 | +0.03(+0.10%) |
Feb 14, 2007 | 31.62 | 32.28 | 31.25 | 31.34 | 1,075,669 | -0.25(-0.79%) |
Feb 13, 2007 | 32.22 | 32.64 | 31.31 | 31.59 | 1,399,997 | -1.17(-3.58%) |
Feb 12, 2007 | 32.46 | 32.85 | 32.14 | 32.77 | 1,076,127 | +0.19(+0.58%) |
Feb 09, 2007 | 31.99 | 32.64 | 31.95 | 32.58 | 1,063,823 | +0.48(+1.49%) |
Feb 08, 2007 | 31.94 | 32.19 | 31.75 | 32.10 | 1,122,658 | +0.22(+0.70%) |
Feb 07, 2007 | 31.99 | 32.22 | 31.68 | 31.88 | 369,536 | -0.05(-0.17%) |
Feb 06, 2007 | 31.86 | 31.96 | 31.52 | 31.93 | 503,237 | +0.15(+0.46%) |
Feb 05, 2007 | 32.43 | 32.43 | 31.52 | 31.78 | 647,846 | -0.65(-2.00%) |
Feb 02, 2007 | 32.14 | 32.61 | 31.97 | 32.43 | 806,833 | +0.41(+1.29%) |