Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.26 | 42.14 | 41.19 | 41.62 | 305,550 | +0.36(+0.86%) |
Apr 27, 2007 | 42.11 | 42.11 | 41.09 | 41.27 | 485,605 | -1.02(-2.41%) |
Apr 26, 2007 | 42.44 | 42.68 | 41.47 | 42.29 | 445,528 | -0.08(-0.19%) |
Apr 25, 2007 | 42.63 | 42.67 | 42.05 | 42.37 | 831,818 | -0.37(-0.86%) |
Apr 24, 2007 | 42.68 | 43.23 | 42.05 | 42.74 | 326,613 | +0.00(+0.00%) |
Apr 23, 2007 | 42.39 | 43.15 | 42.35 | 42.74 | 489,261 | +0.23(+0.53%) |
Apr 20, 2007 | 41.97 | 42.87 | 41.97 | 42.51 | 553,472 | +0.67(+1.60%) |
Apr 19, 2007 | 41.91 | 42.52 | 41.47 | 41.84 | 922,503 | -0.51(-1.21%) |
Apr 18, 2007 | 41.35 | 42.67 | 40.78 | 42.35 | 473,172 | +0.83(+2.01%) |
Apr 17, 2007 | 40.79 | 41.90 | 40.79 | 41.52 | 389,946 | +0.73(+1.79%) |
Apr 16, 2007 | 41.36 | 41.36 | 40.64 | 40.79 | 311,840 | +0.33(+0.81%) |
Apr 13, 2007 | 39.95 | 41.14 | 39.42 | 40.46 | 1,045,221 | +0.57(+1.42%) |
Apr 12, 2007 | 38.07 | 40.28 | 37.56 | 39.89 | 947,076 | +2.17(+5.76%) |
Apr 11, 2007 | 38.12 | 38.17 | 37.22 | 37.72 | 385,704 | -0.57(-1.50%) |
Apr 10, 2007 | 37.43 | 38.42 | 36.52 | 38.29 | 744,058 | +0.76(+2.02%) |
Apr 09, 2007 | 37.71 | 37.88 | 37.27 | 37.53 | 495,551 | -0.37(-0.97%) |
Apr 05, 2007 | 37.51 | 37.96 | 37.13 | 37.90 | 329,246 | +0.23(+0.60%) |
Apr 04, 2007 | 36.75 | 38.02 | 36.75 | 37.68 | 529,777 | +0.08(+0.22%) |
Apr 03, 2007 | 36.30 | 37.86 | 36.30 | 37.60 | 706,028 | +1.98(+5.55%) |
Apr 02, 2007 | 35.37 | 35.70 | 34.55 | 35.62 | 397,552 | +0.42(+1.18%) |
Mar 30, 2007 | 34.80 | 35.77 | 34.66 | 35.20 | 504,327 | +0.57(+1.66%) |
Mar 29, 2007 | 35.76 | 35.89 | 34.22 | 34.63 | 665,366 | -0.13(-0.37%) |
Mar 28, 2007 | 34.32 | 35.00 | 34.08 | 34.76 | 1,030,155 | -0.59(-1.66%) |
Mar 27, 2007 | 36.61 | 37.12 | 35.23 | 35.35 | 1,116,745 | -1.26(-3.44%) |
Mar 26, 2007 | 37.96 | 37.96 | 36.46 | 36.60 | 1,203,920 | -1.58(-4.14%) |
Mar 23, 2007 | 38.64 | 38.74 | 37.62 | 38.18 | 537,675 | -0.46(-1.20%) |
Mar 22, 2007 | 40.13 | 40.14 | 38.51 | 38.65 | 883,450 | -1.48(-3.68%) |
Mar 21, 2007 | 39.31 | 40.34 | 39.05 | 40.13 | 833,865 | +0.75(+1.91%) |
Mar 20, 2007 | 38.39 | 39.91 | 38.22 | 39.37 | 537,822 | +1.20(+3.13%) |
Mar 19, 2007 | 37.84 | 38.27 | 37.12 | 38.18 | 490,139 | +1.19(+3.22%) |
Mar 16, 2007 | 37.71 | 37.71 | 36.42 | 36.99 | 352,941 | -0.72(-1.90%) |
Mar 15, 2007 | 36.06 | 37.82 | 35.89 | 37.71 | 637,283 | +1.48(+4.08%) |
Mar 14, 2007 | 36.92 | 37.06 | 35.91 | 36.23 | 924,697 | -0.82(-2.21%) |
Mar 13, 2007 | 39.03 | 38.72 | 36.95 | 37.05 | 967,260 | -1.98(-5.08%) |
Mar 12, 2007 | 36.43 | 39.35 | 36.24 | 39.03 | 1,162,819 | +2.70(+7.43%) |
Mar 09, 2007 | 36.49 | 37.40 | 36.33 | 36.33 | 898,515 | -0.24(-0.65%) |
Mar 08, 2007 | 35.55 | 36.65 | 35.45 | 36.57 | 784,135 | +1.14(+3.22%) |
Mar 07, 2007 | 36.33 | 37.19 | 33.84 | 35.43 | 1,901,758 | -1.58(-4.27%) |
Mar 06, 2007 | 36.30 | 37.06 | 35.72 | 37.01 | 743,911 | +1.16(+3.22%) |
Mar 05, 2007 | 35.38 | 36.41 | 34.42 | 35.85 | 1,444,528 | -1.07(-2.89%) |
Mar 02, 2007 | 38.12 | 39.28 | 36.82 | 36.92 | 988,469 | -1.22(-3.19%) |
Mar 01, 2007 | 36.99 | 38.38 | 36.02 | 38.14 | 1,079,331 | -0.16(-0.43%) |
Feb 28, 2007 | 37.68 | 38.79 | 36.70 | 38.30 | 523,341 | +0.62(+1.63%) |
Feb 27, 2007 | 38.50 | 38.51 | 36.56 | 37.68 | 1,310,841 | -1.21(-3.11%) |
Feb 26, 2007 | 41.33 | 41.33 | 38.36 | 38.89 | 1,283,600 | -2.20(-5.36%) |
Feb 23, 2007 | 43.00 | 43.00 | 40.68 | 41.10 | 903,927 | -1.91(-4.44%) |
Feb 22, 2007 | 44.10 | 44.14 | 42.12 | 43.00 | 427,976 | -1.13(-2.57%) |
Feb 21, 2007 | 44.51 | 44.52 | 43.86 | 44.14 | 203,164 | -0.50(-1.12%) |
Feb 20, 2007 | 43.11 | 44.79 | 42.87 | 44.64 | 219,107 | +1.53(+3.55%) |
Feb 16, 2007 | 43.24 | 43.30 | 42.31 | 43.11 | 220,423 | -0.44(-1.02%) |
Feb 15, 2007 | 45.44 | 45.44 | 43.44 | 43.55 | 350,893 | -0.62(-1.41%) |
Feb 14, 2007 | 42.42 | 44.47 | 42.07 | 44.17 | 625,081 | +1.72(+4.04%) |
Feb 13, 2007 | 41.92 | 43.41 | 41.52 | 42.46 | 548,335 | +1.36(+3.31%) |
Feb 12, 2007 | 40.30 | 41.14 | 40.04 | 41.10 | 255,628 | +0.82(+2.04%) |
Feb 09, 2007 | 40.10 | 41.18 | 40.08 | 40.28 | 496,428 | +0.18(+0.44%) |
Feb 08, 2007 | 40.14 | 40.90 | 39.88 | 40.10 | 317,398 | -0.03(-0.07%) |
Feb 07, 2007 | 39.31 | 40.58 | 39.20 | 40.13 | 518,222 | +0.88(+2.25%) |
Feb 06, 2007 | 39.54 | 40.06 | 39.15 | 39.24 | 390,824 | -0.16(-0.40%) |
Feb 05, 2007 | 39.93 | 40.76 | 39.31 | 39.40 | 402,233 | -0.25(-0.64%) |
Feb 02, 2007 | 40.00 | 40.00 | 39.18 | 39.65 | 367,129 | +0.16(+0.40%) |