Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.61 | 38.73 | 38.04 | 38.15 | 339,038 | -0.37(-0.96%) |
Apr 27, 2007 | 38.61 | 38.88 | 38.17 | 38.51 | 185,814 | -0.26(-0.67%) |
Apr 26, 2007 | 38.77 | 38.85 | 38.42 | 38.77 | 132,526 | +0.01(+0.03%) |
Apr 25, 2007 | 38.68 | 38.97 | 38.28 | 38.76 | 219,641 | +0.08(+0.20%) |
Apr 24, 2007 | 38.59 | 38.75 | 38.54 | 38.68 | 197,244 | +0.04(+0.10%) |
Apr 23, 2007 | 38.68 | 38.81 | 38.37 | 38.64 | 108,121 | -0.04(-0.10%) |
Apr 20, 2007 | 38.97 | 38.97 | 38.60 | 38.68 | 222,885 | +0.23(+0.61%) |
Apr 19, 2007 | 39.08 | 39.08 | 38.18 | 38.45 | 142,720 | -0.08(-0.22%) |
Apr 18, 2007 | 38.54 | 38.77 | 38.48 | 38.53 | 102,097 | -0.10(-0.25%) |
Apr 17, 2007 | 38.63 | 38.69 | 38.30 | 38.63 | 86,188 | +0.00(+0.00%) |
Apr 16, 2007 | 38.52 | 38.69 | 38.35 | 38.63 | 94,065 | +0.24(+0.62%) |
Apr 13, 2007 | 38.59 | 38.65 | 38.19 | 38.39 | 317,414 | -0.13(-0.34%) |
Apr 12, 2007 | 38.12 | 38.52 | 37.77 | 38.52 | 96,382 | +0.30(+0.78%) |
Apr 11, 2007 | 38.56 | 38.56 | 38.02 | 38.22 | 253,931 | -0.33(-0.86%) |
Apr 10, 2007 | 38.48 | 38.81 | 38.36 | 38.55 | 113,527 | +0.10(+0.27%) |
Apr 09, 2007 | 38.81 | 38.90 | 38.21 | 38.45 | 105,804 | -0.39(-1.02%) |
Apr 05, 2007 | 38.83 | 38.88 | 38.72 | 38.85 | 59,930 | +0.08(+0.20%) |
Apr 04, 2007 | 38.74 | 38.91 | 38.44 | 38.77 | 306,138 | -0.05(-0.13%) |
Apr 03, 2007 | 38.63 | 38.89 | 38.61 | 38.82 | 120,323 | +0.32(+0.82%) |
Apr 02, 2007 | 37.97 | 38.55 | 37.97 | 38.50 | 193,846 | +0.53(+1.40%) |
Mar 30, 2007 | 37.78 | 38.04 | 37.43 | 37.97 | 193,228 | +0.29(+0.77%) |
Mar 29, 2007 | 37.28 | 37.75 | 37.27 | 37.68 | 210,065 | +0.56(+1.50%) |
Mar 28, 2007 | 37.29 | 37.63 | 37.06 | 37.12 | 374,101 | -0.27(-0.71%) |
Mar 27, 2007 | 37.78 | 37.78 | 37.21 | 37.39 | 252,695 | -0.44(-1.16%) |
Mar 26, 2007 | 37.88 | 37.89 | 37.11 | 37.83 | 261,500 | -0.06(-0.15%) |
Mar 23, 2007 | 37.55 | 38.05 | 37.41 | 37.89 | 238,022 | +0.34(+0.90%) |
Mar 22, 2007 | 37.46 | 37.76 | 37.23 | 37.55 | 262,272 | +0.25(+0.68%) |
Mar 21, 2007 | 36.46 | 37.55 | 36.39 | 37.30 | 346,607 | +0.91(+2.49%) |
Mar 20, 2007 | 36.24 | 36.56 | 35.83 | 36.39 | 181,953 | +0.15(+0.41%) |
Mar 19, 2007 | 36.07 | 36.55 | 36.07 | 36.24 | 176,856 | +0.33(+0.92%) |
Mar 16, 2007 | 36.06 | 36.06 | 35.63 | 35.91 | 262,890 | -0.15(-0.41%) |
Mar 15, 2007 | 36.03 | 36.20 | 35.76 | 36.06 | 90,358 | +0.03(+0.09%) |
Mar 14, 2007 | 35.63 | 36.13 | 35.22 | 36.03 | 144,883 | +0.32(+0.89%) |
Mar 13, 2007 | 36.59 | 36.43 | 35.71 | 35.71 | 234,778 | -0.88(-2.41%) |
Mar 12, 2007 | 36.73 | 37.06 | 36.44 | 36.59 | 146,273 | +0.12(+0.32%) |
Mar 09, 2007 | 36.48 | 36.48 | 36.10 | 36.48 | 207,284 | +0.27(+0.73%) |
Mar 08, 2007 | 36.32 | 36.45 | 35.96 | 36.21 | 234,469 | +0.11(+0.30%) |
Mar 07, 2007 | 36.39 | 36.51 | 35.96 | 36.10 | 213,617 | -0.29(-0.80%) |
Mar 06, 2007 | 35.87 | 36.70 | 35.80 | 36.39 | 306,911 | +0.98(+2.78%) |
Mar 05, 2007 | 35.45 | 36.07 | 35.41 | 35.41 | 291,001 | -0.16(-0.46%) |
Mar 02, 2007 | 36.11 | 36.11 | 35.54 | 35.57 | 240,339 | -0.58(-1.59%) |
Mar 01, 2007 | 35.91 | 36.54 | 35.36 | 36.15 | 316,796 | +0.14(+0.40%) |
Feb 28, 2007 | 35.75 | 36.31 | 35.67 | 36.00 | 283,278 | +0.23(+0.63%) |
Feb 27, 2007 | 36.92 | 37.14 | 35.78 | 35.78 | 236,323 | -1.30(-3.51%) |
Feb 26, 2007 | 37.76 | 37.76 | 36.51 | 37.08 | 268,914 | -0.65(-1.73%) |
Feb 23, 2007 | 37.45 | 38.98 | 37.19 | 37.73 | 762,721 | +0.15(+0.40%) |
Feb 22, 2007 | 35.91 | 38.01 | 35.59 | 37.58 | 497,668 | +1.80(+5.03%) |
Feb 21, 2007 | 34.41 | 36.04 | 34.22 | 35.78 | 304,130 | +0.14(+0.40%) |
Feb 20, 2007 | 35.44 | 35.76 | 35.21 | 35.64 | 166,198 | +0.01(+0.04%) |
Feb 16, 2007 | 35.56 | 35.66 | 34.86 | 35.63 | 166,198 | +0.06(+0.18%) |
Feb 15, 2007 | 34.84 | 35.65 | 34.64 | 35.56 | 138,241 | +0.59(+1.68%) |
Feb 14, 2007 | 34.77 | 35.31 | 34.76 | 34.97 | 425,381 | +0.24(+0.69%) |
Feb 13, 2007 | 34.70 | 34.88 | 34.35 | 34.73 | 155,695 | +0.20(+0.58%) |
Feb 12, 2007 | 34.66 | 34.73 | 34.34 | 34.53 | 71,514 | -0.21(-0.60%) |
Feb 09, 2007 | 34.97 | 35.18 | 34.46 | 34.74 | 87,115 | -0.29(-0.83%) |
Feb 08, 2007 | 35.03 | 35.15 | 34.70 | 35.03 | 68,888 | -0.08(-0.22%) |
Feb 07, 2007 | 34.84 | 35.21 | 34.43 | 35.11 | 106,422 | +0.25(+0.72%) |
Feb 06, 2007 | 34.61 | 34.90 | 34.51 | 34.86 | 69,197 | +0.28(+0.82%) |
Feb 05, 2007 | 35.22 | 35.22 | 34.38 | 34.57 | 105,186 | -0.65(-1.84%) |
Feb 02, 2007 | 35.26 | 35.30 | 34.88 | 35.22 | 65,181 | +0.09(+0.26%) |