Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.40 | 33.49 | 33.25 | 33.32 | 259,784 | -0.07(-0.22%) |
Apr 27, 2007 | 33.37 | 33.42 | 33.25 | 33.40 | 204,984 | -0.02(-0.07%) |
Apr 26, 2007 | 33.59 | 33.59 | 33.30 | 33.42 | 203,954 | -0.18(-0.55%) |
Apr 25, 2007 | 33.30 | 33.65 | 33.30 | 33.60 | 274,412 | +0.31(+0.92%) |
Apr 24, 2007 | 33.37 | 33.37 | 33.15 | 33.30 | 668,518 | -0.24(-0.72%) |
Apr 23, 2007 | 33.58 | 33.59 | 33.44 | 33.54 | 206,839 | -0.07(-0.22%) |
Apr 20, 2007 | 33.49 | 33.61 | 33.49 | 33.61 | 858,876 | +0.21(+0.63%) |
Apr 19, 2007 | 33.25 | 33.41 | 33.15 | 33.41 | 574,988 | -0.13(-0.38%) |
Apr 18, 2007 | 33.41 | 33.57 | 33.39 | 33.53 | 764,933 | -0.06(-0.17%) |
Apr 17, 2007 | 33.59 | 33.66 | 33.49 | 33.59 | 218,375 | -0.18(-0.55%) |
Apr 16, 2007 | 33.61 | 33.81 | 33.56 | 33.77 | 403,789 | +0.52(+1.58%) |
Apr 13, 2007 | 33.14 | 33.69 | 32.98 | 33.25 | 432,631 | -0.11(-0.33%) |
Apr 12, 2007 | 33.06 | 33.40 | 33.01 | 33.36 | 419,446 | +0.18(+0.56%) |
Apr 11, 2007 | 33.55 | 33.56 | 33.12 | 33.18 | 607,126 | -0.37(-1.11%) |
Apr 10, 2007 | 33.38 | 33.61 | 33.38 | 33.55 | 256,076 | +0.20(+0.61%) |
Apr 09, 2007 | 33.44 | 33.47 | 33.35 | 33.35 | 248,042 | +0.00(+0.01%) |
Apr 05, 2007 | 33.10 | 33.35 | 33.06 | 33.34 | 203,542 | +0.15(+0.44%) |
Apr 04, 2007 | 33.20 | 33.49 | 33.01 | 33.20 | 166,254 | -0.03(-0.09%) |
Apr 03, 2007 | 33.04 | 33.25 | 32.96 | 33.23 | 315,203 | +0.19(+0.57%) |
Apr 02, 2007 | 32.89 | 33.04 | 32.72 | 33.04 | 129,377 | +0.17(+0.53%) |
Mar 30, 2007 | 32.52 | 32.89 | 32.52 | 32.86 | 287,803 | +0.41(+1.27%) |
Mar 29, 2007 | 32.52 | 32.55 | 32.28 | 32.45 | 475,894 | +0.27(+0.83%) |
Mar 28, 2007 | 32.04 | 32.23 | 32.04 | 32.18 | 201,482 | -0.24(-0.75%) |
Mar 27, 2007 | 32.37 | 32.42 | 32.25 | 32.42 | 211,165 | -0.21(-0.65%) |
Mar 26, 2007 | 32.64 | 32.65 | 32.42 | 32.64 | 177,790 | -0.11(-0.34%) |
Mar 23, 2007 | 32.64 | 32.81 | 32.52 | 32.75 | 661,308 | -0.01(-0.04%) |
Mar 22, 2007 | 32.89 | 32.91 | 32.64 | 32.76 | 208,899 | -0.19(-0.59%) |
Mar 21, 2007 | 32.35 | 32.96 | 32.21 | 32.96 | 606,508 | +0.73(+2.27%) |
Mar 20, 2007 | 32.09 | 32.23 | 32.01 | 32.23 | 214,667 | +0.48(+1.51%) |
Mar 19, 2007 | 31.80 | 31.80 | 31.55 | 31.75 | 177,172 | +0.61(+1.95%) |
Mar 16, 2007 | 31.21 | 31.31 | 31.02 | 31.14 | 149,360 | -0.22(-0.70%) |
Mar 15, 2007 | 31.26 | 31.55 | 31.19 | 31.36 | 143,592 | +0.36(+1.17%) |
Mar 14, 2007 | 30.82 | 31.55 | 30.63 | 30.99 | 290,275 | -0.62(-1.97%) |
Mar 13, 2007 | 32.23 | 32.21 | 31.55 | 31.61 | 227,646 | -0.62(-1.91%) |
Mar 12, 2007 | 32.20 | 32.25 | 32.09 | 32.23 | 193,860 | +0.23(+0.71%) |
Mar 09, 2007 | 31.96 | 32.01 | 31.82 | 32.00 | 203,336 | +0.35(+1.12%) |
Mar 08, 2007 | 31.60 | 31.70 | 31.53 | 31.65 | 300,781 | +0.12(+0.37%) |
Mar 07, 2007 | 31.28 | 31.65 | 30.63 | 31.53 | 238,565 | +0.37(+1.18%) |
Mar 06, 2007 | 30.97 | 31.19 | 30.80 | 31.16 | 345,281 | +0.85(+2.82%) |
Mar 05, 2007 | 29.86 | 30.55 | 29.51 | 30.31 | 447,052 | -0.71(-2.28%) |
Mar 02, 2007 | 31.35 | 31.53 | 30.82 | 31.02 | 347,135 | -0.60(-1.89%) |
Mar 01, 2007 | 31.33 | 31.89 | 30.58 | 31.61 | 368,045 | -0.39(-1.21%) |
Feb 28, 2007 | 31.96 | 32.11 | 31.84 | 32.00 | 223,114 | -0.18(-0.56%) |
Feb 27, 2007 | 32.96 | 33.35 | 31.54 | 32.18 | 604,860 | -1.23(-3.69%) |
Feb 26, 2007 | 33.50 | 33.54 | 33.35 | 33.41 | 372,063 | -0.27(-0.81%) |
Feb 23, 2007 | 33.62 | 33.69 | 33.49 | 33.69 | 401,111 | +0.23(+0.68%) |
Feb 22, 2007 | 33.44 | 33.47 | 33.30 | 33.46 | 323,031 | +0.21(+0.63%) |
Feb 21, 2007 | 32.33 | 33.30 | 32.22 | 33.25 | 374,329 | +0.07(+0.22%) |
Feb 20, 2007 | 33.08 | 33.27 | 33.01 | 33.18 | 337,864 | +0.10(+0.29%) |
Feb 16, 2007 | 33.13 | 33.13 | 33.02 | 33.08 | 818,703 | -0.02(-0.07%) |
Feb 15, 2007 | 33.10 | 33.10 | 33.01 | 33.10 | 273,587 | +0.10(+0.29%) |
Feb 14, 2007 | 32.66 | 33.08 | 32.66 | 33.01 | 533,051 | +0.54(+1.66%) |
Feb 13, 2007 | 32.14 | 33.25 | 32.13 | 32.47 | 237,020 | +0.26(+0.81%) |
Feb 12, 2007 | 32.33 | 32.33 | 32.07 | 32.21 | 391,490 | -0.27(-0.82%) |
Feb 09, 2007 | 32.29 | 32.55 | 32.28 | 32.47 | 501,852 | +0.02(+0.06%) |
Feb 08, 2007 | 32.38 | 32.47 | 32.30 | 32.45 | 334,980 | -0.02(-0.06%) |
Feb 07, 2007 | 32.45 | 32.53 | 32.42 | 32.47 | 612,688 | +0.13(+0.41%) |
Feb 06, 2007 | 32.23 | 32.36 | 32.21 | 32.34 | 498,762 | +0.33(+1.03%) |
Feb 05, 2007 | 31.82 | 32.03 | 31.82 | 32.01 | 784,299 | +0.10(+0.30%) |
Feb 02, 2007 | 31.79 | 31.96 | 31.75 | 31.92 | 558,094 | +0.35(+1.11%) |