Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.89 | 32.92 | 32.49 | 32.51 | 12,203,155 | -0.45(-1.37%) |
Apr 27, 2007 | 32.86 | 33.06 | 32.79 | 32.96 | 5,967,888 | -0.19(-0.57%) |
Apr 26, 2007 | 32.84 | 33.27 | 32.81 | 33.14 | 10,173,511 | +0.40(+1.23%) |
Apr 25, 2007 | 32.79 | 32.96 | 32.53 | 32.74 | 10,374,491 | +0.11(+0.33%) |
Apr 24, 2007 | 32.61 | 32.76 | 32.40 | 32.63 | 9,839,012 | -0.11(-0.35%) |
Apr 23, 2007 | 32.59 | 32.86 | 32.47 | 32.75 | 10,122,386 | +0.19(+0.58%) |
Apr 20, 2007 | 33.41 | 33.46 | 32.09 | 32.56 | 18,688,012 | -0.28(-0.86%) |
Apr 19, 2007 | 32.99 | 32.99 | 32.53 | 32.84 | 9,750,966 | -0.07(-0.20%) |
Apr 18, 2007 | 32.81 | 32.96 | 32.70 | 32.91 | 10,000,386 | -0.09(-0.27%) |
Apr 17, 2007 | 32.35 | 33.08 | 32.35 | 33.00 | 21,284,180 | +0.61(+1.89%) |
Apr 16, 2007 | 32.09 | 32.38 | 31.93 | 32.38 | 14,328,812 | +0.31(+0.97%) |
Apr 13, 2007 | 31.78 | 32.26 | 31.56 | 32.07 | 14,159,705 | +0.68(+2.17%) |
Apr 12, 2007 | 31.30 | 31.64 | 31.07 | 31.39 | 8,453,853 | +0.13(+0.41%) |
Apr 11, 2007 | 31.18 | 31.47 | 31.13 | 31.27 | 12,827,357 | +0.09(+0.28%) |
Apr 10, 2007 | 31.15 | 31.25 | 31.01 | 31.18 | 8,255,663 | -0.12(-0.39%) |
Apr 09, 2007 | 30.94 | 31.39 | 30.84 | 31.30 | 11,774,640 | +0.48(+1.55%) |
Apr 05, 2007 | 30.46 | 30.84 | 30.38 | 30.82 | 7,233,393 | +0.37(+1.22%) |
Apr 04, 2007 | 30.32 | 30.63 | 30.32 | 30.45 | 4,774,776 | -0.02(-0.07%) |
Apr 03, 2007 | 30.30 | 30.53 | 30.26 | 30.47 | 8,578,429 | +0.30(+0.98%) |
Apr 02, 2007 | 29.81 | 30.39 | 29.80 | 30.18 | 6,920,738 | -0.15(-0.51%) |
Mar 30, 2007 | 30.26 | 30.48 | 30.10 | 30.33 | 7,085,903 | +0.12(+0.40%) |
Mar 29, 2007 | 30.49 | 30.50 | 30.07 | 30.21 | 7,819,708 | +0.03(+0.09%) |
Mar 28, 2007 | 30.20 | 30.32 | 29.93 | 30.18 | 8,886,231 | -0.14(-0.47%) |
Mar 27, 2007 | 30.21 | 30.42 | 30.18 | 30.32 | 7,014,609 | -0.05(-0.18%) |
Mar 26, 2007 | 30.63 | 30.63 | 30.06 | 30.38 | 7,872,784 | +0.05(+0.16%) |
Mar 23, 2007 | 30.30 | 30.39 | 29.85 | 30.33 | 8,972,191 | +0.38(+1.26%) |
Mar 22, 2007 | 29.99 | 30.07 | 29.87 | 29.95 | 9,269,335 | -0.08(-0.27%) |
Mar 21, 2007 | 29.81 | 30.09 | 29.50 | 30.03 | 6,756,465 | +0.20(+0.68%) |
Mar 20, 2007 | 29.59 | 29.86 | 29.45 | 29.83 | 5,836,620 | +0.30(+1.00%) |
Mar 19, 2007 | 29.39 | 29.79 | 29.39 | 29.54 | 7,394,102 | +0.26(+0.90%) |
Mar 16, 2007 | 28.61 | 29.44 | 28.61 | 29.27 | 14,571,946 | +0.01(+0.02%) |
Mar 15, 2007 | 29.29 | 29.46 | 29.22 | 29.27 | 8,414,947 | -0.12(-0.41%) |
Mar 14, 2007 | 29.33 | 29.54 | 28.99 | 29.39 | 9,764,487 | +0.11(+0.39%) |
Mar 13, 2007 | 30.07 | 30.05 | 29.24 | 29.27 | 12,792,709 | -0.80(-2.66%) |
Mar 12, 2007 | 29.84 | 30.22 | 29.68 | 30.07 | 10,889,451 | +0.35(+1.18%) |
Mar 09, 2007 | 29.49 | 29.95 | 29.48 | 29.72 | 9,232,899 | +0.34(+1.17%) |
Mar 08, 2007 | 29.62 | 29.73 | 29.22 | 29.38 | 10,178,885 | +0.36(+1.25%) |
Mar 07, 2007 | 28.90 | 29.13 | 28.71 | 29.02 | 8,897,074 | +0.00(+0.00%) |
Mar 06, 2007 | 29.06 | 29.12 | 28.49 | 29.02 | 10,851,724 | +0.13(+0.44%) |
Mar 05, 2007 | 29.26 | 29.44 | 28.85 | 28.89 | 10,205,472 | -0.51(-1.74%) |
Mar 02, 2007 | 29.69 | 29.94 | 29.37 | 29.40 | 9,577,637 | -0.29(-0.98%) |
Mar 01, 2007 | 29.28 | 29.92 | 28.91 | 29.69 | 15,936,962 | +0.28(+0.94%) |
Feb 28, 2007 | 30.00 | 30.00 | 29.21 | 29.41 | 17,378,860 | -0.52(-1.73%) |
Feb 27, 2007 | 30.66 | 30.80 | 29.62 | 29.93 | 14,399,652 | -0.90(-2.93%) |
Feb 26, 2007 | 30.97 | 31.07 | 30.81 | 30.84 | 8,771,148 | -0.14(-0.46%) |
Feb 23, 2007 | 31.00 | 31.11 | 30.86 | 30.98 | 5,729,828 | -0.03(-0.09%) |
Feb 22, 2007 | 30.87 | 31.03 | 30.84 | 31.00 | 7,135,364 | +0.05(+0.17%) |
Feb 21, 2007 | 30.84 | 31.05 | 30.80 | 30.95 | 8,349,148 | +0.10(+0.33%) |
Feb 20, 2007 | 30.41 | 30.90 | 30.33 | 30.85 | 9,436,385 | +0.34(+1.10%) |
Feb 16, 2007 | 30.30 | 30.55 | 30.20 | 30.51 | 10,110,264 | +0.23(+0.76%) |
Feb 15, 2007 | 30.23 | 30.46 | 30.19 | 30.28 | 6,130,264 | -0.03(-0.09%) |
Feb 14, 2007 | 30.26 | 30.33 | 30.10 | 30.31 | 7,962,680 | +0.08(+0.27%) |
Feb 13, 2007 | 30.20 | 30.28 | 30.10 | 30.23 | 7,591,111 | +0.11(+0.38%) |
Feb 12, 2007 | 29.96 | 30.23 | 29.89 | 30.12 | 8,391,767 | +0.11(+0.38%) |
Feb 09, 2007 | 29.94 | 30.23 | 29.91 | 30.00 | 7,347,315 | +0.14(+0.47%) |
Feb 08, 2007 | 30.12 | 30.19 | 29.72 | 29.86 | 8,939,108 | -0.25(-0.83%) |
Feb 07, 2007 | 30.13 | 30.22 | 29.93 | 30.11 | 4,993,566 | -0.03(-0.11%) |
Feb 06, 2007 | 30.09 | 30.20 | 29.91 | 30.14 | 5,965,841 | +0.16(+0.54%) |
Feb 05, 2007 | 29.93 | 30.10 | 29.83 | 29.98 | 5,229,580 | -0.01(-0.02%) |
Feb 02, 2007 | 29.95 | 30.12 | 29.91 | 29.99 | 7,016,688 | +0.04(+0.13%) |