Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.70 | 34.82 | 34.24 | 34.30 | 182,615 | -0.41(-1.18%) |
Apr 27, 2007 | 34.90 | 35.00 | 34.31 | 34.71 | 120,946 | -0.12(-0.34%) |
Apr 26, 2007 | 34.52 | 35.87 | 34.33 | 34.83 | 409,973 | +0.67(+1.96%) |
Apr 25, 2007 | 33.62 | 34.30 | 33.53 | 34.16 | 261,638 | +0.90(+2.71%) |
Apr 24, 2007 | 32.94 | 33.26 | 32.32 | 33.26 | 100,640 | +0.32(+0.97%) |
Apr 23, 2007 | 32.92 | 33.16 | 32.73 | 32.94 | 124,933 | -0.11(-0.33%) |
Apr 20, 2007 | 32.65 | 33.10 | 32.40 | 33.05 | 181,557 | +0.68(+2.10%) |
Apr 19, 2007 | 32.54 | 32.77 | 32.15 | 32.37 | 92,408 | -0.25(-0.77%) |
Apr 18, 2007 | 32.44 | 32.93 | 32.43 | 32.62 | 108,309 | -0.03(-0.09%) |
Apr 17, 2007 | 32.98 | 33.01 | 32.40 | 32.65 | 122,104 | -0.41(-1.24%) |
Apr 16, 2007 | 32.18 | 33.40 | 32.18 | 33.06 | 137,796 | +0.93(+2.89%) |
Apr 13, 2007 | 31.02 | 32.13 | 31.02 | 32.13 | 353,409 | +1.06(+3.41%) |
Apr 12, 2007 | 32.41 | 32.50 | 30.97 | 31.07 | 399,088 | -1.52(-4.66%) |
Apr 11, 2007 | 32.51 | 33.09 | 32.40 | 32.59 | 131,996 | +0.24(+0.74%) |
Apr 10, 2007 | 32.76 | 32.87 | 31.88 | 32.35 | 176,899 | -0.46(-1.40%) |
Apr 09, 2007 | 33.08 | 33.16 | 32.51 | 32.81 | 98,157 | -0.45(-1.35%) |
Apr 05, 2007 | 32.93 | 33.52 | 32.90 | 33.26 | 54,120 | +0.29(+0.88%) |
Apr 04, 2007 | 33.10 | 33.61 | 32.89 | 32.97 | 110,587 | -0.25(-0.75%) |
Apr 03, 2007 | 33.01 | 33.71 | 32.80 | 33.22 | 71,210 | +0.26(+0.79%) |
Apr 02, 2007 | 33.08 | 33.30 | 32.54 | 32.96 | 89,370 | -0.01(-0.03%) |
Mar 30, 2007 | 32.73 | 33.24 | 32.61 | 32.97 | 107,307 | +0.13(+0.40%) |
Mar 29, 2007 | 32.38 | 32.84 | 31.89 | 32.84 | 381,166 | +0.28(+0.86%) |
Mar 28, 2007 | 32.75 | 32.98 | 32.34 | 32.56 | 361,685 | -0.24(-0.73%) |
Mar 27, 2007 | 33.30 | 33.35 | 32.78 | 32.80 | 165,337 | -0.67(-2.00%) |
Mar 26, 2007 | 33.42 | 33.90 | 33.13 | 33.47 | 142,241 | -0.01(-0.03%) |
Mar 23, 2007 | 33.95 | 33.97 | 33.29 | 33.48 | 110,174 | -0.52(-1.53%) |
Mar 22, 2007 | 34.17 | 34.27 | 33.30 | 34.00 | 72,078 | -0.11(-0.32%) |
Mar 21, 2007 | 33.50 | 34.12 | 33.12 | 34.11 | 105,025 | +0.59(+1.76%) |
Mar 20, 2007 | 33.37 | 33.64 | 33.07 | 33.52 | 149,554 | +0.05(+0.15%) |
Mar 19, 2007 | 33.75 | 34.14 | 33.34 | 33.47 | 90,802 | -0.20(-0.59%) |
Mar 16, 2007 | 33.42 | 34.15 | 33.32 | 33.67 | 303,260 | +0.20(+0.60%) |
Mar 15, 2007 | 33.24 | 33.73 | 32.89 | 33.47 | 179,210 | +0.28(+0.84%) |
Mar 14, 2007 | 32.46 | 33.23 | 32.15 | 33.19 | 113,338 | +0.67(+2.06%) |
Mar 13, 2007 | 33.56 | 33.29 | 32.50 | 32.52 | 131,340 | -1.04(-3.10%) |
Mar 12, 2007 | 33.22 | 33.70 | 32.89 | 33.56 | 89,229 | +0.29(+0.87%) |
Mar 09, 2007 | 33.37 | 33.77 | 33.16 | 33.27 | 88,544 | +0.11(+0.33%) |
Mar 08, 2007 | 33.00 | 33.86 | 32.97 | 33.16 | 107,735 | +0.37(+1.13%) |
Mar 07, 2007 | 32.96 | 33.27 | 32.30 | 32.79 | 112,339 | -0.26(-0.79%) |
Mar 06, 2007 | 31.85 | 33.30 | 31.82 | 33.05 | 125,868 | +1.17(+3.67%) |
Mar 05, 2007 | 32.16 | 33.18 | 31.68 | 31.88 | 177,029 | -0.74(-2.27%) |
Mar 02, 2007 | 33.34 | 33.51 | 32.50 | 32.62 | 182,713 | -0.99(-2.95%) |
Mar 01, 2007 | 33.46 | 33.96 | 32.31 | 33.61 | 205,555 | -0.55(-1.61%) |
Feb 28, 2007 | 32.82 | 34.46 | 32.07 | 34.16 | 384,515 | +0.45(+1.33%) |
Feb 27, 2007 | 35.36 | 35.36 | 33.29 | 33.71 | 211,024 | -1.69(-4.77%) |
Feb 26, 2007 | 35.84 | 36.00 | 34.95 | 35.40 | 144,366 | -0.20(-0.56%) |
Feb 23, 2007 | 35.01 | 35.83 | 34.76 | 35.60 | 177,040 | +0.42(+1.19%) |
Feb 22, 2007 | 35.50 | 35.50 | 34.75 | 35.18 | 170,212 | -0.36(-1.01%) |
Feb 21, 2007 | 35.28 | 35.65 | 34.92 | 35.54 | 410,999 | +0.24(+0.68%) |
Feb 20, 2007 | 33.53 | 35.53 | 33.08 | 35.30 | 318,758 | +1.62(+4.81%) |
Feb 16, 2007 | 33.90 | 33.90 | 33.50 | 33.68 | 132,799 | -0.22(-0.65%) |
Feb 15, 2007 | 33.68 | 34.05 | 33.60 | 33.90 | 156,416 | +0.12(+0.36%) |
Feb 14, 2007 | 32.94 | 34.04 | 32.94 | 33.78 | 401,925 | +0.88(+2.67%) |
Feb 13, 2007 | 33.06 | 33.44 | 32.77 | 32.90 | 195,052 | -0.02(-0.06%) |
Feb 12, 2007 | 33.31 | 33.31 | 32.63 | 32.92 | 134,676 | -0.39(-1.17%) |
Feb 09, 2007 | 33.30 | 34.10 | 33.23 | 33.31 | 387,976 | +0.39(+1.18%) |
Feb 08, 2007 | 33.17 | 33.17 | 32.70 | 32.92 | 112,778 | -0.23(-0.69%) |
Feb 07, 2007 | 32.49 | 33.17 | 32.29 | 33.15 | 211,466 | +0.81(+2.50%) |
Feb 06, 2007 | 32.00 | 32.59 | 31.94 | 32.34 | 298,236 | +0.30(+0.94%) |
Feb 05, 2007 | 31.77 | 32.10 | 31.50 | 32.04 | 475,433 | +0.19(+0.60%) |
Feb 02, 2007 | 32.81 | 33.05 | 31.53 | 31.85 | 443,297 | -0.82(-2.51%) |