Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.74 | 34.93 | 34.11 | 34.14 | 1,366,006 | -0.52(-1.49%) |
Apr 27, 2007 | 34.98 | 34.98 | 34.18 | 34.66 | 1,087,834 | -0.39(-1.12%) |
Apr 26, 2007 | 34.61 | 35.98 | 34.61 | 35.05 | 2,411,290 | +0.79(+2.29%) |
Apr 25, 2007 | 33.46 | 34.33 | 33.16 | 34.26 | 1,611,746 | +1.02(+3.08%) |
Apr 24, 2007 | 33.63 | 33.79 | 33.10 | 33.24 | 1,349,139 | -0.34(-1.02%) |
Apr 23, 2007 | 32.24 | 33.73 | 32.24 | 33.59 | 3,697,482 | +1.55(+4.85%) |
Apr 20, 2007 | 31.70 | 32.07 | 31.67 | 32.03 | 1,706,652 | +0.53(+1.69%) |
Apr 19, 2007 | 31.50 | 31.74 | 31.11 | 31.50 | 2,110,856 | -0.07(-0.21%) |
Apr 18, 2007 | 31.29 | 31.97 | 31.11 | 31.56 | 2,148,624 | +0.22(+0.70%) |
Apr 17, 2007 | 31.13 | 31.54 | 31.08 | 31.34 | 1,963,206 | +0.47(+1.51%) |
Apr 16, 2007 | 30.48 | 30.89 | 30.48 | 30.88 | 1,277,617 | +0.52(+1.70%) |
Apr 13, 2007 | 30.03 | 30.44 | 29.99 | 30.36 | 1,672,429 | +0.42(+1.39%) |
Apr 12, 2007 | 29.62 | 29.98 | 29.36 | 29.94 | 1,342,783 | +0.29(+0.99%) |
Apr 11, 2007 | 29.39 | 29.73 | 29.22 | 29.65 | 2,587,398 | +0.23(+0.78%) |
Apr 10, 2007 | 29.51 | 29.65 | 29.22 | 29.42 | 1,252,006 | -0.09(-0.30%) |
Apr 09, 2007 | 29.74 | 30.12 | 29.44 | 29.51 | 2,534,005 | -0.07(-0.22%) |
Apr 05, 2007 | 29.63 | 29.85 | 29.39 | 29.58 | 1,705,797 | +0.03(+0.11%) |
Apr 04, 2007 | 29.86 | 29.98 | 29.41 | 29.54 | 1,789,033 | -0.28(-0.93%) |
Apr 03, 2007 | 29.78 | 30.33 | 29.71 | 29.82 | 1,260,036 | +0.26(+0.89%) |
Apr 02, 2007 | 30.25 | 30.26 | 29.04 | 29.56 | 2,280,599 | -0.69(-2.27%) |
Mar 30, 2007 | 30.40 | 31.29 | 29.95 | 30.25 | 2,016,619 | +0.22(+0.74%) |
Mar 29, 2007 | 29.72 | 30.09 | 29.51 | 30.03 | 1,847,946 | +0.61(+2.06%) |
Mar 28, 2007 | 29.22 | 29.68 | 29.04 | 29.42 | 1,472,588 | +0.09(+0.31%) |
Mar 27, 2007 | 30.02 | 30.12 | 29.16 | 29.33 | 1,493,849 | -0.75(-2.50%) |
Mar 26, 2007 | 30.03 | 30.28 | 29.41 | 30.08 | 988,698 | +0.08(+0.27%) |
Mar 23, 2007 | 30.26 | 30.66 | 30.00 | 30.00 | 791,174 | -0.25(-0.81%) |
Mar 22, 2007 | 30.17 | 30.55 | 29.82 | 30.25 | 1,643,217 | +0.09(+0.30%) |
Mar 21, 2007 | 29.86 | 30.42 | 29.64 | 30.16 | 932,957 | +0.39(+1.32%) |
Mar 20, 2007 | 29.77 | 30.03 | 29.62 | 29.76 | 1,397,984 | +0.11(+0.39%) |
Mar 19, 2007 | 29.40 | 29.99 | 29.20 | 29.65 | 842,387 | +0.58(+2.00%) |
Mar 16, 2007 | 29.41 | 29.66 | 28.96 | 29.07 | 673,958 | -0.29(-0.98%) |
Mar 15, 2007 | 29.18 | 29.67 | 29.09 | 29.36 | 1,077,918 | +0.19(+0.65%) |
Mar 14, 2007 | 29.65 | 29.82 | 28.88 | 29.17 | 1,616,693 | -0.37(-1.25%) |
Mar 13, 2007 | 30.50 | 30.39 | 29.38 | 29.54 | 999,692 | -0.97(-3.17%) |
Mar 12, 2007 | 30.23 | 30.66 | 30.02 | 30.50 | 1,606,122 | +0.02(+0.05%) |
Mar 09, 2007 | 30.17 | 30.91 | 30.12 | 30.48 | 2,443,191 | +0.45(+1.50%) |
Mar 08, 2007 | 29.82 | 30.10 | 29.59 | 30.03 | 4,006,716 | +0.59(+2.00%) |
Mar 07, 2007 | 29.26 | 30.32 | 29.04 | 29.45 | 2,577,396 | +0.39(+1.35%) |
Mar 06, 2007 | 29.66 | 29.77 | 28.96 | 29.05 | 2,050,598 | +0.02(+0.06%) |
Mar 05, 2007 | 28.90 | 29.49 | 28.73 | 29.04 | 1,497,767 | -0.04(-0.14%) |
Mar 02, 2007 | 29.73 | 29.73 | 28.82 | 29.08 | 1,515,123 | -0.65(-2.20%) |
Mar 01, 2007 | 29.66 | 30.04 | 28.72 | 29.73 | 2,254,784 | +0.07(+0.25%) |
Feb 28, 2007 | 29.42 | 30.01 | 28.93 | 29.66 | 3,028,413 | +0.25(+0.83%) |
Feb 27, 2007 | 30.16 | 30.26 | 28.74 | 29.41 | 3,560,588 | -1.30(-4.24%) |
Feb 26, 2007 | 31.39 | 31.52 | 30.53 | 30.71 | 2,205,096 | -0.68(-2.16%) |
Feb 23, 2007 | 31.34 | 31.57 | 31.20 | 31.39 | 4,157,544 | -0.25(-0.80%) |
Feb 22, 2007 | 32.09 | 32.24 | 31.16 | 31.65 | 2,339,665 | -0.42(-1.30%) |
Feb 21, 2007 | 31.01 | 32.32 | 30.89 | 32.06 | 2,962,410 | +1.02(+3.29%) |
Feb 20, 2007 | 30.82 | 31.21 | 30.80 | 31.04 | 2,327,075 | +0.05(+0.16%) |
Feb 16, 2007 | 30.58 | 31.09 | 30.51 | 30.99 | 1,202,589 | +0.41(+1.34%) |
Feb 15, 2007 | 30.55 | 30.76 | 30.25 | 30.58 | 3,083,904 | +0.31(+1.03%) |
Feb 14, 2007 | 29.88 | 31.01 | 29.70 | 30.27 | 3,712,275 | +0.86(+2.92%) |
Feb 13, 2007 | 29.40 | 29.45 | 28.96 | 29.41 | 3,575,494 | +0.26(+0.90%) |
Feb 12, 2007 | 28.77 | 29.43 | 28.64 | 29.15 | 4,379,787 | +0.52(+1.83%) |
Feb 09, 2007 | 29.09 | 29.10 | 28.12 | 28.63 | 3,468,918 | -1.21(-4.06%) |
Feb 08, 2007 | 29.83 | 29.94 | 29.26 | 29.84 | 2,468,981 | +0.01(+0.03%) |
Feb 07, 2007 | 28.88 | 29.86 | 28.76 | 29.83 | 2,788,726 | +1.10(+3.85%) |
Feb 06, 2007 | 28.80 | 28.94 | 28.57 | 28.73 | 1,532,357 | +0.03(+0.11%) |
Feb 05, 2007 | 28.74 | 29.00 | 28.39 | 28.69 | 1,865,792 | +0.00(+0.00%) |
Feb 02, 2007 | 28.55 | 28.73 | 28.19 | 28.69 | 1,459,265 | +0.13(+0.46%) |