Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.54 | 34.73 | 33.11 | 33.11 | 992,016 | -1.28(-3.73%) |
Apr 27, 2007 | 33.90 | 34.46 | 33.34 | 34.40 | 1,148,540 | +0.50(+1.47%) |
Apr 26, 2007 | 34.48 | 34.59 | 33.85 | 33.90 | 811,498 | -0.20(-0.60%) |
Apr 25, 2007 | 34.56 | 34.92 | 34.10 | 34.10 | 908,209 | -0.42(-1.21%) |
Apr 24, 2007 | 34.89 | 35.14 | 34.45 | 34.52 | 707,046 | -0.37(-1.07%) |
Apr 23, 2007 | 34.67 | 35.07 | 34.66 | 34.89 | 375,064 | +0.06(+0.18%) |
Apr 20, 2007 | 34.67 | 35.21 | 34.48 | 34.83 | 1,157,953 | +0.16(+0.46%) |
Apr 19, 2007 | 34.50 | 35.03 | 34.02 | 34.67 | 706,485 | +0.17(+0.49%) |
Apr 18, 2007 | 33.69 | 34.72 | 33.69 | 34.50 | 881,570 | +0.86(+2.57%) |
Apr 17, 2007 | 33.99 | 34.25 | 33.57 | 33.64 | 966,774 | -0.36(-1.05%) |
Apr 16, 2007 | 33.77 | 34.16 | 33.75 | 33.99 | 491,409 | +0.42(+1.25%) |
Apr 13, 2007 | 33.88 | 34.08 | 33.25 | 33.58 | 1,101,071 | -0.30(-0.89%) |
Apr 12, 2007 | 32.58 | 34.27 | 32.36 | 33.88 | 1,455,155 | +1.30(+3.99%) |
Apr 11, 2007 | 33.01 | 33.01 | 32.39 | 32.58 | 503,202 | -0.48(-1.46%) |
Apr 10, 2007 | 32.68 | 33.17 | 32.64 | 33.06 | 934,799 | +0.30(+0.93%) |
Apr 09, 2007 | 32.31 | 33.15 | 32.31 | 32.76 | 1,336,790 | +0.98(+3.09%) |
Apr 05, 2007 | 31.46 | 31.97 | 31.20 | 31.78 | 844,371 | -0.06(-0.20%) |
Apr 04, 2007 | 32.09 | 32.09 | 31.74 | 31.84 | 379,066 | -0.25(-0.78%) |
Apr 03, 2007 | 31.93 | 32.18 | 31.87 | 32.09 | 424,878 | +0.23(+0.73%) |
Apr 02, 2007 | 31.67 | 32.04 | 31.56 | 31.86 | 541,111 | +0.14(+0.45%) |
Mar 30, 2007 | 31.71 | 32.13 | 31.58 | 31.71 | 550,198 | -0.01(-0.03%) |
Mar 29, 2007 | 31.71 | 32.02 | 31.48 | 31.72 | 486,265 | +0.18(+0.57%) |
Mar 28, 2007 | 31.86 | 32.54 | 31.25 | 31.54 | 622,788 | -0.21(-0.67%) |
Mar 27, 2007 | 31.73 | 31.86 | 31.35 | 31.76 | 1,074,593 | -0.04(-0.14%) |
Mar 26, 2007 | 32.49 | 32.66 | 31.66 | 31.80 | 984,501 | -0.60(-1.84%) |
Mar 23, 2007 | 31.70 | 32.52 | 31.63 | 32.40 | 918,307 | +0.77(+2.42%) |
Mar 22, 2007 | 31.98 | 31.98 | 31.48 | 31.63 | 653,080 | -0.31(-0.98%) |
Mar 21, 2007 | 31.42 | 31.94 | 31.35 | 31.94 | 898,224 | +0.63(+2.02%) |
Mar 20, 2007 | 31.15 | 31.89 | 31.15 | 31.31 | 711,982 | +0.12(+0.40%) |
Mar 19, 2007 | 31.16 | 31.38 | 30.98 | 31.19 | 641,188 | -0.09(-0.28%) |
Mar 16, 2007 | 31.20 | 31.47 | 30.63 | 31.28 | 983,940 | +0.14(+0.46%) |
Mar 15, 2007 | 30.07 | 31.24 | 30.07 | 31.13 | 1,302,355 | +1.14(+3.80%) |
Mar 14, 2007 | 29.95 | 30.30 | 29.62 | 29.99 | 1,001,330 | +0.09(+0.30%) |
Mar 13, 2007 | 29.91 | 30.48 | 29.71 | 29.90 | 793,659 | -0.01(-0.03%) |
Mar 12, 2007 | 29.71 | 29.99 | 29.65 | 29.91 | 276,558 | +0.11(+0.36%) |
Mar 09, 2007 | 29.78 | 29.99 | 29.47 | 29.81 | 657,231 | +0.22(+0.75%) |
Mar 08, 2007 | 29.01 | 29.88 | 29.01 | 29.58 | 921,448 | +0.59(+2.03%) |
Mar 07, 2007 | 27.95 | 29.13 | 27.86 | 28.99 | 900,019 | +1.04(+3.73%) |
Mar 06, 2007 | 27.92 | 28.22 | 27.81 | 27.95 | 445,185 | +0.24(+0.87%) |
Mar 05, 2007 | 27.53 | 28.09 | 27.25 | 27.71 | 353,859 | -0.23(-0.83%) |
Mar 02, 2007 | 28.43 | 28.51 | 27.93 | 27.94 | 416,912 | -0.48(-1.69%) |
Mar 01, 2007 | 28.74 | 28.81 | 28.22 | 28.42 | 1,480,590 | -0.15(-0.53%) |
Feb 28, 2007 | 28.47 | 28.83 | 27.60 | 28.58 | 1,085,363 | +0.11(+0.38%) |
Feb 27, 2007 | 29.19 | 29.41 | 28.05 | 28.47 | 1,839,531 | -1.30(-4.37%) |
Feb 26, 2007 | 30.40 | 30.45 | 29.59 | 29.77 | 607,417 | -0.57(-1.88%) |
Feb 23, 2007 | 30.54 | 30.59 | 30.21 | 30.34 | 1,003,686 | -0.20(-0.64%) |
Feb 22, 2007 | 30.67 | 30.75 | 29.95 | 30.54 | 707,046 | -0.20(-0.67%) |
Feb 21, 2007 | 30.66 | 31.37 | 29.89 | 30.74 | 1,184,767 | +0.04(+0.14%) |
Feb 20, 2007 | 30.23 | 30.79 | 30.06 | 30.70 | 430,600 | +0.39(+1.29%) |
Feb 16, 2007 | 30.22 | 30.40 | 29.98 | 30.30 | 526,638 | +0.09(+0.30%) |
Feb 15, 2007 | 30.76 | 30.77 | 30.06 | 30.22 | 775,147 | -0.57(-1.85%) |
Feb 14, 2007 | 29.80 | 31.07 | 29.71 | 30.79 | 1,772,964 | +0.86(+2.86%) |
Feb 13, 2007 | 28.20 | 29.97 | 28.20 | 29.93 | 1,452,199 | +1.73(+6.13%) |
Feb 12, 2007 | 28.01 | 28.29 | 27.99 | 28.20 | 384,482 | +0.10(+0.35%) |
Feb 09, 2007 | 28.38 | 28.54 | 27.95 | 28.10 | 485,126 | -0.32(-1.13%) |
Feb 08, 2007 | 28.25 | 28.52 | 28.05 | 28.42 | 1,156,382 | +0.23(+0.82%) |
Feb 07, 2007 | 28.02 | 28.72 | 28.02 | 28.19 | 1,085,588 | +0.26(+0.93%) |
Feb 06, 2007 | 29.19 | 29.19 | 27.65 | 27.93 | 1,429,013 | +0.10(+0.35%) |
Feb 05, 2007 | 27.17 | 27.84 | 27.02 | 27.84 | 999,199 | +0.59(+2.16%) |
Feb 02, 2007 | 27.22 | 27.35 | 27.09 | 27.25 | 497,692 | +0.11(+0.39%) |