Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.70 | 32.80 | 32.38 | 32.38 | 118,582 | -0.31(-0.94%) |
Apr 27, 2007 | 32.83 | 32.83 | 32.59 | 32.69 | 108,908 | -0.18(-0.54%) |
Apr 26, 2007 | 33.05 | 33.10 | 32.85 | 32.86 | 153,845 | -0.19(-0.58%) |
Apr 25, 2007 | 32.95 | 33.07 | 32.92 | 33.05 | 135,746 | +0.25(+0.75%) |
Apr 24, 2007 | 32.69 | 32.83 | 32.61 | 32.81 | 130,753 | +0.16(+0.50%) |
Apr 23, 2007 | 32.49 | 32.73 | 32.47 | 32.64 | 109,532 | +0.21(+0.63%) |
Apr 20, 2007 | 32.31 | 32.48 | 32.27 | 32.44 | 97,362 | +0.28(+0.88%) |
Apr 19, 2007 | 32.14 | 32.22 | 32.06 | 32.16 | 164,143 | -0.15(-0.47%) |
Apr 18, 2007 | 32.24 | 32.35 | 32.13 | 32.31 | 166,951 | +0.07(+0.22%) |
Apr 17, 2007 | 32.05 | 32.26 | 32.00 | 32.24 | 73,334 | +0.19(+0.60%) |
Apr 16, 2007 | 31.93 | 32.05 | 31.87 | 32.05 | 109,845 | +0.22(+0.70%) |
Apr 13, 2007 | 31.82 | 31.85 | 31.70 | 31.82 | 91,433 | +0.00(+0.01%) |
Apr 12, 2007 | 31.67 | 31.96 | 31.65 | 31.82 | 369,478 | -0.12(-0.37%) |
Apr 11, 2007 | 32.11 | 32.11 | 31.91 | 31.94 | 191,292 | -0.14(-0.44%) |
Apr 10, 2007 | 31.98 | 32.08 | 31.94 | 32.08 | 68,653 | +0.12(+0.39%) |
Apr 09, 2007 | 31.85 | 31.99 | 31.82 | 31.95 | 190,980 | +0.26(+0.81%) |
Apr 05, 2007 | 31.57 | 31.74 | 31.52 | 31.70 | 114,838 | +0.08(+0.25%) |
Apr 04, 2007 | 31.69 | 31.77 | 31.56 | 31.62 | 118,582 | -0.07(-0.23%) |
Apr 03, 2007 | 31.78 | 31.78 | 31.56 | 31.69 | 190,044 | +0.03(+0.08%) |
Apr 02, 2007 | 31.13 | 31.68 | 31.13 | 31.66 | 245,279 | +0.54(+1.75%) |
Mar 30, 2007 | 31.37 | 31.41 | 30.78 | 31.12 | 252,144 | -0.20(-0.62%) |
Mar 29, 2007 | 31.31 | 31.36 | 31.16 | 31.31 | 95,490 | +0.11(+0.36%) |
Mar 28, 2007 | 31.10 | 31.37 | 31.10 | 31.20 | 635,041 | -0.00(-0.01%) |
Mar 27, 2007 | 31.24 | 31.26 | 31.03 | 31.21 | 1,409,886 | -0.02(-0.07%) |
Mar 26, 2007 | 31.10 | 31.23 | 30.95 | 31.23 | 163,519 | +0.14(+0.45%) |
Mar 23, 2007 | 30.90 | 31.10 | 30.87 | 31.09 | 422,841 | -0.06(-0.19%) |
Mar 22, 2007 | 31.16 | 31.20 | 30.97 | 31.14 | 134,809 | +0.03(+0.11%) |
Mar 21, 2007 | 30.77 | 31.18 | 30.57 | 31.11 | 569,821 | +0.35(+1.13%) |
Mar 20, 2007 | 30.35 | 30.76 | 30.25 | 30.76 | 201,278 | +0.42(+1.37%) |
Mar 19, 2007 | 30.19 | 30.39 | 30.14 | 30.35 | 619,438 | +0.31(+1.03%) |
Mar 16, 2007 | 30.25 | 30.31 | 30.04 | 30.04 | 288,031 | -0.19(-0.63%) |
Mar 15, 2007 | 29.85 | 30.28 | 29.80 | 30.23 | 71,773 | +0.38(+1.27%) |
Mar 14, 2007 | 29.86 | 29.91 | 29.48 | 29.85 | 246,527 | +0.14(+0.49%) |
Mar 13, 2007 | 30.09 | 30.18 | 29.67 | 29.70 | 141,675 | -0.39(-1.30%) |
Mar 12, 2007 | 29.83 | 30.11 | 29.78 | 30.09 | 72,085 | +0.29(+0.97%) |
Mar 09, 2007 | 29.90 | 29.96 | 29.74 | 29.81 | 101,419 | +0.08(+0.26%) |
Mar 08, 2007 | 29.83 | 29.93 | 29.73 | 29.73 | 97,362 | +0.03(+0.10%) |
Mar 07, 2007 | 29.74 | 29.88 | 29.63 | 29.70 | 148,852 | +0.02(+0.08%) |
Mar 06, 2007 | 29.43 | 29.70 | 29.41 | 29.68 | 171,008 | +0.37(+1.28%) |
Mar 05, 2007 | 29.51 | 29.64 | 29.30 | 29.30 | 262,442 | -0.39(-1.32%) |
Mar 02, 2007 | 29.93 | 30.07 | 29.69 | 29.69 | 243,406 | -0.46(-1.52%) |
Mar 01, 2007 | 29.81 | 30.33 | 29.60 | 30.15 | 944,049 | +0.13(+0.45%) |
Feb 28, 2007 | 29.99 | 30.23 | 29.83 | 30.02 | 531,749 | +0.03(+0.09%) |
Feb 27, 2007 | 30.55 | 30.73 | 29.92 | 29.99 | 208,768 | -0.90(-2.93%) |
Feb 26, 2007 | 30.65 | 31.63 | 30.65 | 30.89 | 447,493 | +0.68(+2.25%) |
Feb 23, 2007 | 29.90 | 30.22 | 29.90 | 30.22 | 57,106 | +0.28(+0.94%) |
Feb 22, 2007 | 29.90 | 30.01 | 29.79 | 29.93 | 88,312 | +0.06(+0.20%) |
Feb 21, 2007 | 29.94 | 29.94 | 29.77 | 29.87 | 65,844 | -0.14(-0.46%) |
Feb 20, 2007 | 29.89 | 30.02 | 29.81 | 30.01 | 47,121 | +0.12(+0.42%) |
Feb 16, 2007 | 29.80 | 29.89 | 29.77 | 29.89 | 113,589 | +0.00(+0.01%) |
Feb 15, 2007 | 30.04 | 30.04 | 29.84 | 29.88 | 101,107 | -0.15(-0.49%) |
Feb 14, 2007 | 30.00 | 30.16 | 29.97 | 30.03 | 73,240 | +0.14(+0.46%) |
Feb 13, 2007 | 29.78 | 29.89 | 29.70 | 29.89 | 171,080 | +0.23(+0.78%) |
Feb 12, 2007 | 29.72 | 29.80 | 29.65 | 29.66 | 56,876 | -0.04(-0.14%) |
Feb 09, 2007 | 29.78 | 29.91 | 29.59 | 29.70 | 96,114 | -0.02(-0.05%) |
Feb 08, 2007 | 29.57 | 29.75 | 29.57 | 29.72 | 95,178 | +0.10(+0.35%) |
Feb 07, 2007 | 29.63 | 29.63 | 29.53 | 29.62 | 146,043 | +0.04(+0.14%) |
Feb 06, 2007 | 29.40 | 29.57 | 29.40 | 29.57 | 203,462 | +0.20(+0.69%) |
Feb 05, 2007 | 29.09 | 29.41 | 29.01 | 29.37 | 108,908 | +0.29(+0.99%) |
Feb 02, 2007 | 28.94 | 29.09 | 28.94 | 29.08 | 149,788 | +0.15(+0.51%) |