Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.44 | 33.75 | 32.86 | 32.93 | 1,722,203 | -0.56(-1.68%) |
Apr 27, 2007 | 33.24 | 33.62 | 33.01 | 33.49 | 1,951,349 | +0.48(+1.44%) |
Apr 26, 2007 | 33.40 | 33.40 | 32.89 | 33.01 | 1,981,093 | -0.65(-1.92%) |
Apr 25, 2007 | 33.69 | 33.84 | 33.57 | 33.66 | 1,420,517 | +0.37(+1.11%) |
Apr 24, 2007 | 33.39 | 33.44 | 33.17 | 33.29 | 2,099,612 | -0.31(-0.93%) |
Apr 23, 2007 | 33.88 | 33.98 | 33.53 | 33.60 | 1,476,933 | -0.40(-1.17%) |
Apr 20, 2007 | 33.93 | 34.06 | 33.66 | 34.00 | 1,412,718 | +0.40(+1.18%) |
Apr 19, 2007 | 33.37 | 33.69 | 33.27 | 33.60 | 1,660,597 | -0.22(-0.65%) |
Apr 18, 2007 | 33.59 | 33.93 | 33.52 | 33.82 | 2,196,342 | -0.40(-1.16%) |
Apr 17, 2007 | 34.16 | 34.47 | 33.98 | 34.22 | 2,753,770 | -0.29(-0.84%) |
Apr 16, 2007 | 34.45 | 34.57 | 34.32 | 34.51 | 2,169,403 | +0.07(+0.21%) |
Apr 13, 2007 | 34.13 | 34.48 | 34.11 | 34.44 | 2,531,517 | +0.40(+1.19%) |
Apr 12, 2007 | 33.38 | 34.08 | 33.31 | 34.03 | 4,625,838 | +0.77(+2.33%) |
Apr 11, 2007 | 33.62 | 33.69 | 33.03 | 33.26 | 2,569,040 | -0.42(-1.24%) |
Apr 10, 2007 | 33.35 | 33.73 | 33.32 | 33.68 | 1,918,402 | +0.72(+2.20%) |
Apr 09, 2007 | 32.76 | 33.24 | 32.67 | 32.95 | 1,287,336 | +0.18(+0.56%) |
Apr 05, 2007 | 32.82 | 33.03 | 32.71 | 32.77 | 1,073,650 | -0.26(-0.80%) |
Apr 04, 2007 | 32.62 | 33.03 | 32.57 | 33.03 | 1,327,182 | +0.13(+0.41%) |
Apr 03, 2007 | 32.78 | 33.00 | 32.66 | 32.90 | 1,497,381 | +0.07(+0.22%) |
Apr 02, 2007 | 32.51 | 32.84 | 32.40 | 32.83 | 1,593,295 | +0.23(+0.70%) |
Mar 30, 2007 | 32.75 | 33.03 | 32.56 | 32.60 | 3,403,985 | -0.54(-1.63%) |
Mar 29, 2007 | 33.07 | 33.37 | 32.82 | 33.14 | 5,332,939 | +0.55(+1.68%) |
Mar 28, 2007 | 32.14 | 32.66 | 32.05 | 32.59 | 5,471,354 | +1.31(+4.18%) |
Mar 27, 2007 | 31.32 | 31.43 | 31.11 | 31.29 | 1,285,928 | -0.28(-0.88%) |
Mar 26, 2007 | 31.67 | 31.78 | 31.19 | 31.56 | 1,941,592 | +0.00(+0.00%) |
Mar 23, 2007 | 31.58 | 31.73 | 31.39 | 31.56 | 2,094,635 | +0.61(+1.97%) |
Mar 22, 2007 | 31.08 | 31.24 | 30.80 | 30.95 | 2,409,654 | -0.50(-1.58%) |
Mar 21, 2007 | 30.32 | 31.48 | 30.22 | 31.45 | 3,076,515 | +1.11(+3.65%) |
Mar 20, 2007 | 30.01 | 30.56 | 29.99 | 30.34 | 2,784,485 | -0.06(-0.19%) |
Mar 19, 2007 | 30.04 | 30.46 | 29.77 | 30.40 | 2,011,091 | +0.94(+3.18%) |
Mar 16, 2007 | 29.55 | 29.80 | 29.37 | 29.46 | 1,713,397 | -0.24(-0.81%) |
Mar 15, 2007 | 29.62 | 29.97 | 29.61 | 29.70 | 4,019,571 | -0.38(-1.25%) |
Mar 14, 2007 | 29.86 | 30.12 | 29.29 | 30.08 | 4,198,098 | +0.17(+0.57%) |
Mar 13, 2007 | 31.25 | 30.96 | 29.83 | 29.91 | 4,290,604 | -1.34(-4.30%) |
Mar 12, 2007 | 31.25 | 31.48 | 30.81 | 31.25 | 2,525,251 | -0.23(-0.72%) |
Mar 09, 2007 | 31.46 | 31.56 | 31.14 | 31.48 | 2,982,711 | -0.13(-0.40%) |
Mar 08, 2007 | 31.88 | 31.97 | 31.38 | 31.61 | 2,709,418 | +0.16(+0.52%) |
Mar 07, 2007 | 31.39 | 31.83 | 31.35 | 31.44 | 3,658,270 | -0.44(-1.38%) |
Mar 06, 2007 | 31.25 | 32.07 | 31.18 | 31.88 | 3,157,726 | +1.20(+3.91%) |
Mar 05, 2007 | 30.88 | 31.35 | 30.68 | 30.68 | 3,546,334 | -1.11(-3.49%) |
Mar 02, 2007 | 32.17 | 32.30 | 31.64 | 31.79 | 3,420,459 | -0.04(-0.13%) |
Mar 01, 2007 | 31.85 | 32.00 | 31.35 | 31.83 | 5,815,204 | -0.45(-1.39%) |
Feb 28, 2007 | 32.57 | 32.71 | 32.07 | 32.28 | 4,807,904 | +0.70(+2.23%) |
Feb 27, 2007 | 33.15 | 33.17 | 30.96 | 31.58 | 4,842,822 | -2.66(-7.76%) |
Feb 26, 2007 | 34.27 | 34.35 | 34.03 | 34.23 | 1,619,428 | +0.31(+0.90%) |
Feb 23, 2007 | 33.66 | 34.07 | 33.45 | 33.93 | 2,879,223 | +0.24(+0.72%) |
Feb 22, 2007 | 33.51 | 33.73 | 33.17 | 33.69 | 2,356,432 | +0.45(+1.37%) |
Feb 21, 2007 | 32.44 | 33.25 | 32.44 | 33.23 | 2,553,270 | +0.01(+0.04%) |
Feb 20, 2007 | 33.22 | 33.27 | 32.74 | 33.22 | 2,460,624 | -0.27(-0.81%) |
Feb 16, 2007 | 33.24 | 33.77 | 33.22 | 33.49 | 2,721,667 | -0.16(-0.49%) |
Feb 15, 2007 | 33.61 | 33.67 | 33.41 | 33.65 | 2,661,686 | -0.23(-0.67%) |
Feb 14, 2007 | 33.63 | 33.98 | 33.59 | 33.88 | 2,300,785 | -0.01(-0.02%) |
Feb 13, 2007 | 33.13 | 33.88 | 33.27 | 33.88 | 3,671,453 | +1.03(+3.13%) |
Feb 12, 2007 | 33.10 | 33.17 | 32.66 | 32.86 | 3,404,150 | -0.48(-1.43%) |
Feb 09, 2007 | 33.54 | 33.74 | 33.13 | 33.33 | 1,907,420 | -0.26(-0.78%) |
Feb 08, 2007 | 33.46 | 33.64 | 33.15 | 33.59 | 2,785,168 | -0.15(-0.44%) |
Feb 07, 2007 | 34.24 | 34.33 | 33.57 | 33.74 | 2,920,055 | +0.16(+0.49%) |
Feb 06, 2007 | 33.22 | 33.65 | 33.16 | 33.58 | 1,435,317 | +0.70(+2.12%) |
Feb 05, 2007 | 33.06 | 33.22 | 32.86 | 32.88 | 2,114,537 | -0.55(-1.64%) |
Feb 02, 2007 | 33.35 | 33.62 | 33.08 | 33.43 | 1,764,789 | -0.59(-1.73%) |