Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.20 | 32.20 | 31.54 | 31.54 | 550,823 | -0.67(-2.07%) |
Apr 27, 2007 | 32.16 | 32.27 | 32.07 | 32.21 | 467,109 | -0.12(-0.36%) |
Apr 26, 2007 | 32.18 | 32.40 | 32.05 | 32.33 | 127,303 | +0.11(+0.34%) |
Apr 25, 2007 | 32.22 | 32.33 | 32.00 | 32.22 | 111,554 | +0.20(+0.62%) |
Apr 24, 2007 | 32.06 | 32.08 | 31.81 | 32.02 | 88,171 | -0.04(-0.11%) |
Apr 23, 2007 | 32.05 | 32.20 | 31.97 | 32.05 | 144,640 | -0.05(-0.15%) |
Apr 20, 2007 | 31.91 | 32.12 | 31.91 | 32.10 | 114,672 | +0.39(+1.22%) |
Apr 19, 2007 | 31.53 | 31.85 | 31.53 | 31.72 | 155,290 | -0.13(-0.41%) |
Apr 18, 2007 | 31.90 | 31.96 | 31.77 | 31.84 | 149,346 | -0.14(-0.44%) |
Apr 17, 2007 | 32.07 | 32.08 | 31.86 | 31.99 | 255,597 | -0.10(-0.30%) |
Apr 16, 2007 | 31.80 | 32.20 | 31.78 | 32.08 | 207,797 | +0.45(+1.43%) |
Apr 13, 2007 | 31.47 | 31.63 | 31.31 | 31.63 | 119,130 | +0.21(+0.66%) |
Apr 12, 2007 | 31.15 | 31.45 | 31.05 | 31.42 | 232,811 | +0.19(+0.59%) |
Apr 11, 2007 | 31.54 | 31.54 | 31.08 | 31.24 | 166,683 | -0.25(-0.78%) |
Apr 10, 2007 | 31.37 | 31.54 | 31.37 | 31.49 | 99,316 | +0.10(+0.32%) |
Apr 09, 2007 | 31.37 | 31.44 | 31.29 | 31.38 | 114,919 | +0.00(+0.00%) |
Apr 05, 2007 | 31.29 | 31.45 | 31.29 | 31.38 | 80,741 | +0.04(+0.12%) |
Apr 04, 2007 | 31.34 | 31.42 | 31.28 | 31.35 | 102,783 | -0.03(-0.09%) |
Apr 03, 2007 | 31.24 | 31.45 | 31.17 | 31.38 | 285,566 | +0.25(+0.82%) |
Apr 02, 2007 | 31.04 | 31.12 | 30.90 | 31.12 | 438,627 | +0.15(+0.48%) |
Mar 30, 2007 | 30.96 | 31.19 | 30.80 | 30.97 | 138,944 | -0.02(-0.05%) |
Mar 29, 2007 | 31.03 | 31.10 | 30.70 | 30.99 | 178,819 | +0.15(+0.50%) |
Mar 28, 2007 | 30.90 | 31.00 | 30.69 | 30.84 | 114,919 | -0.20(-0.64%) |
Mar 27, 2007 | 31.09 | 31.09 | 30.88 | 31.03 | 194,422 | -0.15(-0.49%) |
Mar 26, 2007 | 31.23 | 31.40 | 31.02 | 31.19 | 106,746 | -0.19(-0.60%) |
Mar 23, 2007 | 31.30 | 31.44 | 31.30 | 31.38 | 109,471 | +0.05(+0.15%) |
Mar 22, 2007 | 31.45 | 31.45 | 31.20 | 31.33 | 151,823 | -0.02(-0.08%) |
Mar 21, 2007 | 30.88 | 31.42 | 30.77 | 31.35 | 223,400 | +0.53(+1.72%) |
Mar 20, 2007 | 30.50 | 30.82 | 30.47 | 30.82 | 133,247 | +0.26(+0.86%) |
Mar 19, 2007 | 30.50 | 30.70 | 30.44 | 30.56 | 156,528 | +0.28(+0.92%) |
Mar 16, 2007 | 30.39 | 30.49 | 30.16 | 30.28 | 89,657 | -0.14(-0.45%) |
Mar 15, 2007 | 30.16 | 30.44 | 30.16 | 30.42 | 194,670 | +0.32(+1.06%) |
Mar 14, 2007 | 29.81 | 30.20 | 29.58 | 30.10 | 206,063 | +0.24(+0.80%) |
Mar 13, 2007 | 30.58 | 30.49 | 29.79 | 29.86 | 241,480 | -0.72(-2.35%) |
Mar 12, 2007 | 30.46 | 30.65 | 30.38 | 30.58 | 91,391 | +0.06(+0.19%) |
Mar 09, 2007 | 30.57 | 30.60 | 30.28 | 30.52 | 194,422 | +0.12(+0.39%) |
Mar 08, 2007 | 30.23 | 30.56 | 30.23 | 30.41 | 285,566 | +0.30(+1.00%) |
Mar 07, 2007 | 30.13 | 30.35 | 30.01 | 30.11 | 412,374 | -0.02(-0.07%) |
Mar 06, 2007 | 29.76 | 30.29 | 29.76 | 30.13 | 201,605 | +0.70(+2.39%) |
Mar 05, 2007 | 29.74 | 30.16 | 29.37 | 29.43 | 522,093 | -0.65(-2.17%) |
Mar 02, 2007 | 30.63 | 30.63 | 30.08 | 30.08 | 584,754 | -0.55(-1.81%) |
Mar 01, 2007 | 30.13 | 30.88 | 29.98 | 30.63 | 736,609 | -0.15(-0.49%) |
Feb 28, 2007 | 30.69 | 31.00 | 30.47 | 30.78 | 353,923 | +0.30(+0.98%) |
Feb 27, 2007 | 31.33 | 31.46 | 30.48 | 30.48 | 346,245 | -1.38(-4.35%) |
Feb 26, 2007 | 32.05 | 32.07 | 31.64 | 31.87 | 404,921 | -0.05(-0.16%) |
Feb 23, 2007 | 31.94 | 32.03 | 31.82 | 31.92 | 329,404 | -0.17(-0.52%) |
Feb 22, 2007 | 32.03 | 32.11 | 31.83 | 32.09 | 155,538 | +0.06(+0.20%) |
Feb 21, 2007 | 31.88 | 32.03 | 31.82 | 32.02 | 215,722 | +0.06(+0.18%) |
Feb 20, 2007 | 31.60 | 32.03 | 31.46 | 31.96 | 242,223 | +0.28(+0.88%) |
Feb 16, 2007 | 31.56 | 31.70 | 31.42 | 31.69 | 132,504 | +0.12(+0.37%) |
Feb 15, 2007 | 31.54 | 31.70 | 31.45 | 31.57 | 782,149 | +0.03(+0.09%) |
Feb 14, 2007 | 31.54 | 31.74 | 31.45 | 31.54 | 352,363 | +0.05(+0.17%) |
Feb 13, 2007 | 31.27 | 31.49 | 31.25 | 31.49 | 145,413 | +0.29(+0.95%) |
Feb 12, 2007 | 31.28 | 31.28 | 31.07 | 31.19 | 142,258 | -0.07(-0.23%) |
Feb 09, 2007 | 31.63 | 31.67 | 31.13 | 31.27 | 218,446 | -0.35(-1.10%) |
Feb 08, 2007 | 31.65 | 31.65 | 31.47 | 31.61 | 156,281 | -0.07(-0.23%) |
Feb 07, 2007 | 31.43 | 31.69 | 31.43 | 31.69 | 133,247 | +0.23(+0.74%) |
Feb 06, 2007 | 31.29 | 31.47 | 31.22 | 31.45 | 289,528 | +0.18(+0.58%) |
Feb 05, 2007 | 31.42 | 31.45 | 31.23 | 31.27 | 189,716 | -0.17(-0.54%) |
Feb 02, 2007 | 31.47 | 31.50 | 31.31 | 31.44 | 155,042 | +0.08(+0.27%) |