Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.67 | 36.70 | 35.14 | 35.18 | 1,561,900 | -1.26(-3.46%) |
Apr 27, 2007 | 37.77 | 37.80 | 35.66 | 36.44 | 1,783,441 | +2.32(+6.80%) |
Apr 26, 2007 | 34.48 | 34.66 | 34.10 | 34.12 | 1,025,543 | -0.35(-1.01%) |
Apr 25, 2007 | 34.45 | 34.70 | 34.00 | 34.47 | 606,032 | +0.32(+0.94%) |
Apr 24, 2007 | 34.39 | 34.41 | 33.59 | 34.15 | 704,411 | -0.10(-0.28%) |
Apr 23, 2007 | 34.53 | 34.96 | 34.06 | 34.24 | 649,007 | -0.30(-0.86%) |
Apr 20, 2007 | 34.29 | 34.58 | 33.98 | 34.54 | 631,344 | +0.66(+1.95%) |
Apr 19, 2007 | 34.02 | 34.11 | 33.05 | 33.88 | 649,397 | -0.17(-0.51%) |
Apr 18, 2007 | 33.56 | 34.41 | 33.44 | 34.05 | 686,626 | +0.44(+1.32%) |
Apr 17, 2007 | 33.86 | 33.86 | 33.28 | 33.61 | 475,053 | -0.10(-0.28%) |
Apr 16, 2007 | 33.18 | 34.16 | 33.18 | 33.71 | 980,556 | +0.43(+1.28%) |
Apr 13, 2007 | 32.54 | 33.32 | 32.50 | 33.28 | 1,314,433 | +0.69(+2.11%) |
Apr 12, 2007 | 32.15 | 32.59 | 31.99 | 32.59 | 603,150 | +0.43(+1.32%) |
Apr 11, 2007 | 32.32 | 32.39 | 31.80 | 32.17 | 483,824 | -0.14(-0.43%) |
Apr 10, 2007 | 31.61 | 32.57 | 31.61 | 32.31 | 493,237 | +0.63(+1.97%) |
Apr 09, 2007 | 32.34 | 32.56 | 31.45 | 31.68 | 341,084 | -0.55(-1.70%) |
Apr 05, 2007 | 31.25 | 32.34 | 31.14 | 32.23 | 561,195 | +1.03(+3.31%) |
Apr 04, 2007 | 31.44 | 31.47 | 31.13 | 31.19 | 451,192 | -0.15(-0.47%) |
Apr 03, 2007 | 30.84 | 31.81 | 30.78 | 31.34 | 643,720 | +0.56(+1.84%) |
Apr 02, 2007 | 31.17 | 31.19 | 30.50 | 30.78 | 420,369 | -0.22(-0.70%) |
Mar 30, 2007 | 30.67 | 31.13 | 30.54 | 31.00 | 581,210 | +0.34(+1.11%) |
Mar 29, 2007 | 30.24 | 30.93 | 30.19 | 30.66 | 607,194 | +0.65(+2.17%) |
Mar 28, 2007 | 29.82 | 30.23 | 29.54 | 30.00 | 1,033,119 | -0.12(-0.40%) |
Mar 27, 2007 | 29.99 | 30.28 | 29.54 | 30.13 | 688,345 | +0.04(+0.14%) |
Mar 26, 2007 | 30.23 | 30.31 | 29.62 | 30.08 | 331,269 | -0.02(-0.06%) |
Mar 23, 2007 | 29.93 | 30.23 | 29.79 | 30.10 | 251,430 | +0.06(+0.20%) |
Mar 22, 2007 | 30.41 | 30.41 | 29.81 | 30.04 | 771,741 | -0.56(-1.85%) |
Mar 21, 2007 | 30.32 | 30.69 | 29.87 | 30.60 | 371,889 | +0.37(+1.24%) |
Mar 20, 2007 | 29.30 | 30.62 | 29.16 | 30.23 | 538,746 | +0.86(+2.93%) |
Mar 19, 2007 | 29.20 | 29.72 | 29.20 | 29.37 | 374,711 | +0.08(+0.27%) |
Mar 16, 2007 | 29.58 | 29.62 | 28.86 | 29.29 | 769,932 | -0.30(-1.03%) |
Mar 15, 2007 | 29.29 | 29.80 | 29.29 | 29.60 | 240,703 | +0.06(+0.21%) |
Mar 14, 2007 | 29.51 | 29.84 | 28.76 | 29.54 | 572,901 | -0.04(-0.15%) |
Mar 13, 2007 | 30.60 | 30.47 | 29.47 | 29.58 | 440,184 | -1.02(-3.32%) |
Mar 12, 2007 | 30.34 | 30.64 | 30.05 | 30.60 | 421,422 | +0.53(+1.76%) |
Mar 09, 2007 | 30.14 | 30.18 | 29.65 | 30.07 | 412,365 | +0.07(+0.23%) |
Mar 08, 2007 | 29.75 | 30.28 | 29.70 | 30.00 | 577,541 | +0.54(+1.83%) |
Mar 07, 2007 | 29.47 | 29.78 | 29.12 | 29.46 | 793,557 | -0.04(-0.15%) |
Mar 06, 2007 | 29.14 | 29.88 | 28.72 | 29.50 | 820,372 | +0.69(+2.38%) |
Mar 05, 2007 | 28.91 | 29.46 | 28.63 | 28.81 | 668,664 | -0.17(-0.57%) |
Mar 02, 2007 | 29.93 | 30.19 | 28.97 | 28.98 | 687,329 | -1.33(-4.39%) |
Mar 01, 2007 | 29.87 | 30.58 | 29.41 | 30.31 | 709,042 | +0.10(+0.34%) |
Feb 28, 2007 | 30.63 | 30.75 | 29.60 | 30.20 | 1,021,108 | -0.56(-1.84%) |
Feb 27, 2007 | 30.80 | 31.31 | 30.31 | 30.77 | 1,045,335 | -0.36(-1.14%) |
Feb 26, 2007 | 31.19 | 31.60 | 30.85 | 31.13 | 627,243 | -0.10(-0.31%) |
Feb 23, 2007 | 31.06 | 31.70 | 31.01 | 31.22 | 844,995 | +0.06(+0.20%) |
Feb 22, 2007 | 31.08 | 31.18 | 30.62 | 31.16 | 634,929 | +0.21(+0.67%) |
Feb 21, 2007 | 30.35 | 31.18 | 30.20 | 30.95 | 629,328 | +0.51(+1.68%) |
Feb 20, 2007 | 30.49 | 30.59 | 30.00 | 30.44 | 617,564 | -0.25(-0.82%) |
Feb 16, 2007 | 30.46 | 30.69 | 30.40 | 30.69 | 488,032 | +0.22(+0.71%) |
Feb 15, 2007 | 30.12 | 30.87 | 29.87 | 30.47 | 794,279 | +0.27(+0.89%) |
Feb 14, 2007 | 29.72 | 30.86 | 29.71 | 30.20 | 743,816 | +0.45(+1.52%) |
Feb 13, 2007 | 29.57 | 29.76 | 29.32 | 29.75 | 480,200 | +0.10(+0.32%) |
Feb 12, 2007 | 29.92 | 29.98 | 29.36 | 29.66 | 945,831 | -0.28(-0.93%) |
Feb 09, 2007 | 30.17 | 30.59 | 29.86 | 29.93 | 1,075,683 | -0.35(-1.15%) |
Feb 08, 2007 | 28.33 | 31.19 | 27.84 | 30.28 | 3,253,577 | +3.69(+13.89%) |
Feb 07, 2007 | 26.94 | 27.28 | 26.26 | 26.59 | 1,214,765 | -1.01(-3.65%) |
Feb 06, 2007 | 27.41 | 27.74 | 27.29 | 27.60 | 371,964 | +0.16(+0.57%) |
Feb 05, 2007 | 27.45 | 27.69 | 27.25 | 27.44 | 568,600 | +0.04(+0.16%) |
Feb 02, 2007 | 27.14 | 27.47 | 27.08 | 27.40 | 353,122 | +0.28(+1.03%) |