Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.48 | 40.49 | 39.70 | 39.70 | 650,200 | -0.80(-1.98%) |
Apr 27, 2007 | 40.33 | 40.63 | 40.00 | 40.50 | 826,400 | +0.17(+0.42%) |
Apr 26, 2007 | 40.08 | 40.54 | 39.92 | 40.33 | 712,900 | +0.07(+0.17%) |
Apr 25, 2007 | 40.40 | 40.55 | 39.95 | 40.26 | 632,631 | +0.03(+0.07%) |
Apr 24, 2007 | 40.35 | 40.68 | 39.62 | 40.23 | 1,299,483 | -0.31(-0.76%) |
Apr 23, 2007 | 41.16 | 41.16 | 40.25 | 40.54 | 978,332 | +0.25(+0.62%) |
Apr 20, 2007 | 40.50 | 40.61 | 40.10 | 40.29 | 1,079,988 | +0.18(+0.45%) |
Apr 19, 2007 | 39.45 | 41.10 | 39.45 | 40.11 | 891,400 | -0.17(-0.42%) |
Apr 18, 2007 | 40.25 | 40.37 | 40.00 | 40.28 | 639,400 | +0.02(+0.05%) |
Apr 17, 2007 | 39.75 | 40.38 | 39.65 | 40.26 | 1,082,400 | +0.45(+1.13%) |
Apr 16, 2007 | 39.66 | 39.89 | 39.55 | 39.81 | 436,966 | +0.24(+0.61%) |
Apr 13, 2007 | 39.24 | 39.57 | 39.17 | 39.57 | 529,277 | +0.40(+1.02%) |
Apr 12, 2007 | 39.30 | 39.31 | 38.85 | 39.17 | 610,845 | -0.11(-0.28%) |
Apr 11, 2007 | 39.73 | 39.88 | 39.16 | 39.28 | 783,590 | -0.33(-0.83%) |
Apr 10, 2007 | 39.50 | 39.75 | 39.43 | 39.61 | 600,700 | +0.11(+0.28%) |
Apr 09, 2007 | 39.59 | 39.87 | 39.47 | 39.50 | 485,300 | +0.01(+0.03%) |
Apr 05, 2007 | 39.73 | 39.89 | 39.43 | 39.49 | 562,900 | -0.41(-1.03%) |
Apr 04, 2007 | 40.07 | 40.23 | 39.74 | 39.90 | 677,000 | -0.23(-0.57%) |
Apr 03, 2007 | 39.98 | 40.35 | 39.95 | 40.13 | 920,800 | +0.18(+0.45%) |
Apr 02, 2007 | 39.40 | 40.02 | 39.31 | 39.95 | 880,400 | +0.53(+1.34%) |
Mar 30, 2007 | 39.06 | 39.44 | 39.04 | 39.42 | 1,071,400 | +0.36(+0.92%) |
Mar 29, 2007 | 39.27 | 39.27 | 38.59 | 39.06 | 1,658,700 | +0.66(+1.72%) |
Mar 28, 2007 | 38.32 | 38.75 | 38.02 | 38.40 | 1,045,400 | -0.21(-0.54%) |
Mar 27, 2007 | 38.77 | 39.02 | 38.44 | 38.61 | 877,000 | -0.41(-1.05%) |
Mar 26, 2007 | 39.28 | 39.29 | 38.62 | 39.02 | 976,315 | -0.13(-0.33%) |
Mar 23, 2007 | 38.81 | 39.35 | 38.75 | 39.15 | 978,800 | +0.32(+0.82%) |
Mar 22, 2007 | 39.40 | 39.50 | 38.69 | 38.83 | 911,400 | -0.40(-1.02%) |
Mar 21, 2007 | 38.54 | 39.41 | 38.28 | 39.23 | 719,700 | +0.65(+1.68%) |
Mar 20, 2007 | 38.33 | 38.67 | 38.15 | 38.58 | 766,700 | +0.16(+0.42%) |
Mar 19, 2007 | 38.17 | 38.78 | 38.08 | 38.42 | 1,194,400 | +0.46(+1.21%) |
Mar 16, 2007 | 38.38 | 38.46 | 37.95 | 37.96 | 1,031,600 | -0.32(-0.84%) |
Mar 15, 2007 | 38.04 | 38.45 | 38.04 | 38.28 | 621,400 | +0.21(+0.55%) |
Mar 14, 2007 | 37.72 | 38.20 | 37.13 | 38.07 | 1,370,195 | +0.48(+1.28%) |
Mar 13, 2007 | 38.90 | 38.73 | 37.44 | 37.59 | 1,647,600 | -1.31(-3.37%) |
Mar 12, 2007 | 38.40 | 38.98 | 38.33 | 38.90 | 726,800 | +0.28(+0.73%) |
Mar 09, 2007 | 38.58 | 38.75 | 38.24 | 38.62 | 829,600 | +0.30(+0.78%) |
Mar 08, 2007 | 38.56 | 38.98 | 38.17 | 38.32 | 1,192,000 | +0.18(+0.47%) |
Mar 07, 2007 | 38.87 | 38.96 | 38.12 | 38.14 | 949,100 | -0.68(-1.75%) |
Mar 06, 2007 | 37.91 | 39.07 | 37.91 | 38.82 | 1,172,400 | +1.07(+2.83%) |
Mar 05, 2007 | 38.61 | 38.70 | 37.73 | 37.75 | 1,281,200 | -1.00(-2.58%) |
Mar 02, 2007 | 39.20 | 39.50 | 38.73 | 38.75 | 1,012,300 | -0.56(-1.42%) |
Mar 01, 2007 | 39.00 | 39.88 | 38.50 | 39.31 | 1,510,740 | -0.35(-0.88%) |
Feb 28, 2007 | 39.41 | 39.96 | 39.09 | 39.66 | 1,477,300 | +0.34(+0.86%) |
Feb 27, 2007 | 40.28 | 40.85 | 38.64 | 39.32 | 1,401,900 | -0.96(-2.38%) |
Feb 26, 2007 | 40.60 | 40.71 | 39.86 | 40.28 | 1,117,590 | -0.30(-0.74%) |
Feb 23, 2007 | 41.04 | 41.06 | 40.50 | 40.58 | 638,200 | -0.42(-1.02%) |
Feb 22, 2007 | 41.28 | 41.38 | 40.90 | 41.00 | 508,500 | -0.36(-0.87%) |
Feb 21, 2007 | 41.24 | 41.64 | 41.09 | 41.36 | 1,133,800 | +0.29(+0.71%) |
Feb 20, 2007 | 40.82 | 41.16 | 40.48 | 41.07 | 757,000 | +0.39(+0.96%) |
Feb 16, 2007 | 40.72 | 40.72 | 40.34 | 40.68 | 779,600 | -0.03(-0.07%) |
Feb 15, 2007 | 40.50 | 40.72 | 40.22 | 40.71 | 746,500 | +0.28(+0.69%) |
Feb 14, 2007 | 40.50 | 40.80 | 40.15 | 40.43 | 841,242 | -0.44(-1.08%) |
Feb 13, 2007 | 40.30 | 40.88 | 40.06 | 40.87 | 1,105,454 | +0.57(+1.41%) |
Feb 12, 2007 | 40.21 | 40.38 | 39.58 | 40.30 | 1,779,209 | -0.28(-0.69%) |
Feb 09, 2007 | 41.43 | 41.48 | 40.13 | 40.58 | 1,502,600 | -0.73(-1.77%) |
Feb 08, 2007 | 41.36 | 41.49 | 40.97 | 41.31 | 1,292,900 | -0.15(-0.36%) |
Feb 07, 2007 | 40.97 | 41.53 | 40.84 | 41.46 | 1,161,300 | +0.61(+1.49%) |
Feb 06, 2007 | 40.57 | 40.95 | 40.57 | 40.85 | 828,300 | +0.43(+1.06%) |
Feb 05, 2007 | 40.50 | 40.69 | 40.35 | 40.42 | 695,500 | -0.07(-0.17%) |
Feb 02, 2007 | 40.24 | 40.54 | 40.12 | 40.49 | 907,500 | +0.30(+0.75%) |