Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.93 | 32.08 | 31.62 | 31.63 | 2,413,960 | -0.30(-0.93%) |
Apr 27, 2007 | 32.26 | 32.29 | 31.88 | 31.93 | 2,160,735 | -0.44(-1.36%) |
Apr 26, 2007 | 32.52 | 32.79 | 32.36 | 32.37 | 3,108,477 | -0.28(-0.85%) |
Apr 25, 2007 | 32.02 | 32.71 | 31.93 | 32.64 | 3,442,106 | +0.79(+2.48%) |
Apr 24, 2007 | 31.80 | 31.94 | 31.64 | 31.85 | 2,220,975 | -0.01(-0.04%) |
Apr 23, 2007 | 31.51 | 32.00 | 31.49 | 31.87 | 1,705,578 | +0.36(+1.13%) |
Apr 20, 2007 | 31.42 | 31.71 | 31.20 | 31.51 | 2,816,976 | +0.34(+1.09%) |
Apr 19, 2007 | 31.32 | 31.33 | 31.10 | 31.17 | 1,751,258 | -0.19(-0.62%) |
Apr 18, 2007 | 31.18 | 31.45 | 31.13 | 31.36 | 1,754,900 | +0.10(+0.31%) |
Apr 17, 2007 | 31.42 | 31.53 | 31.16 | 31.27 | 2,269,139 | -0.11(-0.35%) |
Apr 16, 2007 | 31.06 | 31.38 | 30.87 | 31.38 | 2,480,164 | +0.54(+1.76%) |
Apr 13, 2007 | 30.93 | 30.97 | 30.66 | 30.83 | 1,955,493 | -0.16(-0.51%) |
Apr 12, 2007 | 30.96 | 31.18 | 30.76 | 30.99 | 2,352,661 | -0.08(-0.27%) |
Apr 11, 2007 | 31.10 | 31.32 | 30.95 | 31.07 | 3,501,193 | -0.09(-0.29%) |
Apr 10, 2007 | 31.24 | 31.36 | 31.00 | 31.16 | 2,599,496 | -0.02(-0.08%) |
Apr 09, 2007 | 30.84 | 31.40 | 30.84 | 31.19 | 3,004,002 | +0.30(+0.96%) |
Apr 05, 2007 | 30.93 | 30.95 | 30.72 | 30.89 | 2,641,580 | +0.01(+0.04%) |
Apr 04, 2007 | 30.83 | 31.00 | 30.75 | 30.88 | 2,798,273 | +0.11(+0.37%) |
Apr 03, 2007 | 30.80 | 30.89 | 30.60 | 30.77 | 3,974,268 | -0.01(-0.02%) |
Apr 02, 2007 | 29.79 | 30.81 | 29.68 | 30.77 | 6,017,770 | +1.09(+3.66%) |
Mar 30, 2007 | 29.93 | 30.05 | 29.41 | 29.68 | 4,233,740 | -0.24(-0.79%) |
Mar 29, 2007 | 30.07 | 30.07 | 29.71 | 29.92 | 3,474,712 | +0.02(+0.08%) |
Mar 28, 2007 | 30.05 | 30.26 | 29.82 | 29.90 | 2,780,067 | -0.39(-1.28%) |
Mar 27, 2007 | 30.51 | 30.57 | 30.05 | 30.28 | 4,827,920 | -0.40(-1.30%) |
Mar 26, 2007 | 30.38 | 30.71 | 30.09 | 30.68 | 4,145,533 | +0.33(+1.07%) |
Mar 23, 2007 | 30.28 | 30.44 | 30.12 | 30.35 | 4,625,005 | -0.03(-0.10%) |
Mar 22, 2007 | 30.54 | 30.54 | 30.00 | 30.38 | 4,632,996 | +0.18(+0.58%) |
Mar 21, 2007 | 29.91 | 30.43 | 29.73 | 30.21 | 7,173,902 | +0.22(+0.75%) |
Mar 20, 2007 | 29.56 | 30.04 | 29.37 | 29.99 | 2,870,601 | +0.40(+1.35%) |
Mar 19, 2007 | 29.45 | 29.63 | 29.31 | 29.59 | 2,693,340 | +0.36(+1.22%) |
Mar 16, 2007 | 29.48 | 29.61 | 29.22 | 29.23 | 3,385,999 | -0.24(-0.80%) |
Mar 15, 2007 | 29.24 | 29.52 | 29.04 | 29.47 | 3,294,306 | +0.25(+0.85%) |
Mar 14, 2007 | 28.97 | 29.29 | 28.73 | 29.22 | 4,178,128 | +0.39(+1.34%) |
Mar 13, 2007 | 29.61 | 29.60 | 28.83 | 28.83 | 4,204,941 | -0.78(-2.63%) |
Mar 12, 2007 | 29.34 | 29.70 | 29.13 | 29.61 | 3,191,359 | +0.04(+0.14%) |
Mar 09, 2007 | 29.52 | 29.65 | 29.34 | 29.57 | 2,721,311 | +0.19(+0.66%) |
Mar 08, 2007 | 29.30 | 29.56 | 29.24 | 29.38 | 3,544,557 | +0.16(+0.56%) |
Mar 07, 2007 | 29.18 | 29.36 | 28.99 | 29.21 | 3,764,850 | -0.01(-0.04%) |
Mar 06, 2007 | 28.84 | 29.41 | 28.76 | 29.22 | 5,168,373 | +0.58(+2.03%) |
Mar 05, 2007 | 28.53 | 28.97 | 28.39 | 28.64 | 4,813,852 | +0.06(+0.21%) |
Mar 02, 2007 | 28.74 | 29.06 | 28.32 | 28.58 | 4,323,943 | -0.16(-0.57%) |
Mar 01, 2007 | 27.91 | 29.06 | 27.91 | 28.75 | 4,210,133 | +0.35(+1.23%) |
Feb 28, 2007 | 28.70 | 29.17 | 28.06 | 28.40 | 5,223,488 | +0.10(+0.36%) |
Feb 27, 2007 | 28.75 | 29.11 | 27.91 | 28.29 | 4,595,544 | -0.74(-2.56%) |
Feb 26, 2007 | 29.00 | 30.81 | 28.72 | 29.04 | 9,025,913 | +0.66(+2.32%) |
Feb 23, 2007 | 27.91 | 28.46 | 27.75 | 28.38 | 3,444,589 | +0.50(+1.78%) |
Feb 22, 2007 | 28.02 | 28.08 | 27.77 | 27.88 | 2,047,024 | -0.05(-0.17%) |
Feb 21, 2007 | 28.06 | 28.22 | 27.85 | 27.93 | 2,609,427 | -0.28(-1.01%) |
Feb 20, 2007 | 28.08 | 28.26 | 28.00 | 28.22 | 1,449,700 | +0.13(+0.47%) |
Feb 16, 2007 | 27.96 | 28.16 | 27.96 | 28.08 | 1,676,448 | +0.02(+0.06%) |
Feb 15, 2007 | 28.20 | 28.30 | 27.91 | 28.06 | 1,919,913 | -0.18(-0.64%) |
Feb 14, 2007 | 28.01 | 28.34 | 28.01 | 28.25 | 2,484,604 | +0.24(+0.84%) |
Feb 13, 2007 | 27.92 | 28.05 | 27.70 | 28.01 | 2,499,207 | +0.09(+0.32%) |
Feb 12, 2007 | 28.01 | 28.13 | 27.86 | 27.92 | 1,636,593 | +0.03(+0.11%) |
Feb 09, 2007 | 27.84 | 28.20 | 27.68 | 27.89 | 2,666,362 | +0.12(+0.44%) |
Feb 08, 2007 | 27.71 | 28.08 | 27.24 | 27.77 | 2,044,211 | -0.01(-0.04%) |
Feb 07, 2007 | 28.06 | 28.09 | 27.69 | 27.78 | 1,781,712 | -0.06(-0.22%) |
Feb 06, 2007 | 27.77 | 27.96 | 27.67 | 27.84 | 2,287,510 | +0.18(+0.63%) |
Feb 05, 2007 | 27.42 | 27.76 | 27.29 | 27.67 | 2,185,722 | +0.22(+0.79%) |
Feb 02, 2007 | 27.39 | 27.53 | 27.35 | 27.45 | 1,940,602 | +0.06(+0.22%) |