Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.61 | 33.61 | 32.93 | 32.95 | 271,570 | -0.42(-1.26%) |
Apr 27, 2007 | 33.42 | 33.63 | 33.31 | 33.38 | 342,115 | -0.23(-0.70%) |
Apr 26, 2007 | 33.24 | 34.07 | 33.22 | 33.61 | 947,067 | +1.65(+5.16%) |
Apr 25, 2007 | 32.21 | 32.29 | 31.92 | 31.96 | 222,429 | -0.16(-0.51%) |
Apr 24, 2007 | 32.16 | 32.30 | 31.79 | 32.13 | 118,944 | +0.09(+0.29%) |
Apr 23, 2007 | 31.91 | 32.23 | 31.88 | 32.03 | 243,177 | +0.01(+0.02%) |
Apr 20, 2007 | 31.67 | 32.42 | 31.31 | 32.02 | 362,355 | +0.95(+3.07%) |
Apr 19, 2007 | 29.54 | 31.26 | 29.51 | 31.07 | 401,681 | +1.36(+4.58%) |
Apr 18, 2007 | 30.51 | 30.54 | 29.40 | 29.71 | 402,304 | -0.88(-2.86%) |
Apr 17, 2007 | 32.06 | 32.19 | 30.52 | 30.59 | 259,814 | -1.63(-5.07%) |
Apr 16, 2007 | 32.05 | 32.38 | 31.95 | 32.22 | 130,548 | +0.22(+0.68%) |
Apr 13, 2007 | 31.59 | 32.01 | 31.52 | 32.00 | 300,100 | +0.35(+1.11%) |
Apr 12, 2007 | 31.37 | 31.80 | 31.09 | 31.65 | 81,334 | +0.20(+0.62%) |
Apr 11, 2007 | 31.92 | 32.05 | 31.22 | 31.45 | 79,581 | -0.52(-1.61%) |
Apr 10, 2007 | 31.42 | 32.02 | 31.42 | 31.97 | 42,981 | +0.48(+1.54%) |
Apr 09, 2007 | 31.93 | 31.93 | 31.38 | 31.49 | 84,799 | -0.45(-1.42%) |
Apr 05, 2007 | 31.91 | 32.08 | 31.81 | 31.94 | 57,465 | -0.06(-0.20%) |
Apr 04, 2007 | 31.92 | 32.26 | 31.85 | 32.00 | 106,722 | +0.01(+0.02%) |
Apr 03, 2007 | 32.05 | 32.56 | 31.90 | 31.99 | 154,197 | -0.03(-0.10%) |
Apr 02, 2007 | 31.95 | 32.08 | 31.51 | 32.02 | 116,295 | +0.21(+0.66%) |
Mar 30, 2007 | 31.81 | 31.89 | 31.37 | 31.81 | 136,849 | +0.09(+0.27%) |
Mar 29, 2007 | 31.88 | 31.92 | 31.13 | 31.73 | 105,277 | +0.09(+0.27%) |
Mar 28, 2007 | 31.66 | 31.81 | 31.27 | 31.64 | 332,669 | -0.08(-0.25%) |
Mar 27, 2007 | 31.86 | 32.04 | 31.71 | 31.72 | 96,917 | -0.27(-0.86%) |
Mar 26, 2007 | 31.93 | 32.00 | 31.52 | 31.99 | 89,569 | +0.12(+0.37%) |
Mar 23, 2007 | 31.65 | 31.93 | 31.65 | 31.88 | 81,554 | +0.16(+0.49%) |
Mar 22, 2007 | 32.13 | 32.13 | 31.52 | 31.72 | 131,094 | -0.20(-0.64%) |
Mar 21, 2007 | 31.27 | 32.02 | 30.71 | 31.92 | 114,441 | +0.72(+2.30%) |
Mar 20, 2007 | 30.58 | 31.26 | 30.31 | 31.20 | 154,279 | +0.55(+1.78%) |
Mar 19, 2007 | 30.27 | 30.66 | 30.02 | 30.66 | 153,151 | +0.65(+2.16%) |
Mar 16, 2007 | 30.34 | 30.42 | 29.80 | 30.01 | 308,948 | -0.38(-1.26%) |
Mar 15, 2007 | 30.48 | 30.78 | 29.97 | 30.39 | 153,976 | -0.05(-0.15%) |
Mar 14, 2007 | 30.33 | 30.58 | 29.85 | 30.44 | 104,539 | +0.13(+0.41%) |
Mar 13, 2007 | 30.99 | 30.83 | 30.28 | 30.31 | 197,703 | -0.67(-2.17%) |
Mar 12, 2007 | 30.74 | 31.06 | 30.56 | 30.99 | 128,587 | +0.34(+1.12%) |
Mar 09, 2007 | 30.85 | 30.97 | 30.38 | 30.64 | 162,732 | +0.00(+0.00%) |
Mar 08, 2007 | 30.67 | 30.83 | 30.45 | 30.64 | 158,855 | +0.22(+0.72%) |
Mar 07, 2007 | 30.56 | 30.66 | 30.15 | 30.42 | 179,092 | -0.22(-0.71%) |
Mar 06, 2007 | 30.23 | 30.81 | 30.07 | 30.64 | 108,961 | +0.75(+2.51%) |
Mar 05, 2007 | 30.21 | 30.80 | 29.86 | 29.89 | 129,738 | -0.43(-1.42%) |
Mar 02, 2007 | 31.47 | 31.84 | 30.31 | 30.32 | 137,968 | -1.02(-3.27%) |
Mar 01, 2007 | 30.67 | 31.56 | 30.48 | 31.34 | 130,004 | +0.07(+0.22%) |
Feb 28, 2007 | 31.37 | 31.56 | 30.68 | 31.27 | 179,885 | -0.23(-0.72%) |
Feb 27, 2007 | 31.69 | 31.72 | 31.20 | 31.50 | 189,563 | -0.53(-1.66%) |
Feb 26, 2007 | 32.38 | 32.38 | 31.74 | 32.03 | 79,417 | -0.27(-0.85%) |
Feb 23, 2007 | 32.31 | 32.45 | 31.94 | 32.31 | 144,308 | -0.12(-0.39%) |
Feb 22, 2007 | 32.63 | 32.63 | 32.10 | 32.43 | 115,447 | -0.21(-0.65%) |
Feb 21, 2007 | 32.88 | 33.04 | 32.48 | 32.64 | 139,955 | -0.38(-1.16%) |
Feb 20, 2007 | 32.27 | 33.07 | 32.08 | 33.03 | 118,348 | +0.60(+1.86%) |
Feb 16, 2007 | 32.45 | 32.67 | 32.09 | 32.42 | 72,647 | -0.02(-0.07%) |
Feb 15, 2007 | 31.95 | 32.64 | 31.65 | 32.45 | 171,418 | +0.52(+1.64%) |
Feb 14, 2007 | 32.00 | 32.22 | 31.89 | 31.92 | 101,051 | -0.12(-0.37%) |
Feb 13, 2007 | 32.16 | 32.28 | 31.79 | 32.04 | 109,310 | +0.02(+0.07%) |
Feb 12, 2007 | 32.80 | 32.83 | 31.80 | 32.02 | 177,127 | -0.66(-2.01%) |
Feb 09, 2007 | 32.87 | 32.93 | 32.44 | 32.67 | 138,771 | -0.18(-0.55%) |
Feb 08, 2007 | 32.37 | 32.88 | 32.14 | 32.85 | 92,942 | +0.50(+1.55%) |
Feb 07, 2007 | 32.83 | 32.92 | 32.16 | 32.35 | 220,735 | -0.46(-1.41%) |
Feb 06, 2007 | 31.86 | 32.83 | 31.79 | 32.81 | 154,267 | +1.16(+3.68%) |
Feb 05, 2007 | 32.24 | 32.49 | 31.58 | 31.65 | 165,321 | -0.73(-2.25%) |
Feb 02, 2007 | 32.35 | 32.38 | 32.03 | 32.38 | 198,390 | +0.05(+0.15%) |