Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.44 | 42.25 | 39.12 | 40.63 | 283,011 | +1.40(+3.57%) |
Apr 27, 2007 | 39.90 | 40.48 | 39.18 | 39.23 | 90,229 | -0.71(-1.78%) |
Apr 26, 2007 | 40.11 | 40.43 | 39.48 | 39.94 | 181,671 | -0.28(-0.70%) |
Apr 25, 2007 | 37.85 | 41.17 | 37.85 | 40.22 | 532,073 | +2.53(+6.71%) |
Apr 24, 2007 | 37.97 | 37.97 | 37.32 | 37.69 | 129,165 | -0.17(-0.45%) |
Apr 23, 2007 | 38.50 | 38.50 | 37.59 | 37.86 | 175,867 | -0.79(-2.04%) |
Apr 20, 2007 | 39.35 | 39.69 | 38.33 | 38.65 | 273,047 | -0.51(-1.30%) |
Apr 19, 2007 | 38.32 | 39.34 | 37.90 | 39.16 | 345,856 | +0.51(+1.32%) |
Apr 18, 2007 | 38.32 | 38.70 | 37.75 | 38.65 | 232,810 | +0.01(+0.03%) |
Apr 17, 2007 | 37.96 | 38.93 | 37.38 | 38.64 | 180,774 | +0.74(+1.95%) |
Apr 16, 2007 | 37.30 | 37.90 | 37.07 | 37.90 | 129,982 | +0.95(+2.57%) |
Apr 13, 2007 | 37.01 | 37.28 | 36.73 | 36.95 | 206,213 | -0.18(-0.48%) |
Apr 12, 2007 | 36.25 | 37.67 | 36.12 | 37.13 | 399,447 | +0.75(+2.06%) |
Apr 11, 2007 | 36.50 | 36.67 | 36.08 | 36.38 | 179,656 | +0.00(+0.00%) |
Apr 10, 2007 | 35.29 | 36.65 | 35.29 | 36.38 | 108,354 | +1.08(+3.06%) |
Apr 09, 2007 | 36.09 | 36.13 | 35.25 | 35.30 | 93,914 | -0.67(-1.86%) |
Apr 05, 2007 | 35.62 | 36.02 | 35.43 | 35.97 | 121,549 | +0.27(+0.76%) |
Apr 04, 2007 | 35.41 | 36.17 | 35.02 | 35.70 | 221,026 | +0.21(+0.59%) |
Apr 03, 2007 | 35.78 | 35.82 | 35.18 | 35.49 | 214,236 | -0.51(-1.42%) |
Apr 02, 2007 | 36.00 | 36.06 | 35.60 | 36.00 | 151,101 | +0.00(+0.00%) |
Mar 30, 2007 | 35.45 | 36.00 | 35.15 | 36.00 | 114,565 | +0.58(+1.64%) |
Mar 29, 2007 | 35.20 | 35.74 | 35.07 | 35.42 | 133,741 | +0.25(+0.71%) |
Mar 28, 2007 | 34.86 | 35.48 | 34.75 | 35.17 | 154,084 | +0.17(+0.49%) |
Mar 27, 2007 | 35.81 | 35.81 | 34.50 | 35.00 | 326,497 | -0.67(-1.88%) |
Mar 26, 2007 | 37.50 | 37.50 | 35.22 | 35.67 | 282,454 | -1.93(-5.13%) |
Mar 23, 2007 | 37.67 | 37.81 | 37.30 | 37.60 | 106,533 | +0.10(+0.27%) |
Mar 22, 2007 | 37.30 | 38.24 | 36.88 | 37.50 | 253,618 | +0.35(+0.94%) |
Mar 21, 2007 | 36.59 | 37.37 | 36.53 | 37.15 | 69,191 | +0.54(+1.48%) |
Mar 20, 2007 | 37.30 | 37.59 | 36.50 | 36.61 | 371,786 | -1.00(-2.66%) |
Mar 19, 2007 | 37.73 | 38.25 | 37.32 | 37.61 | 124,686 | -0.11(-0.29%) |
Mar 16, 2007 | 36.95 | 37.90 | 36.81 | 37.72 | 212,363 | +0.86(+2.33%) |
Mar 15, 2007 | 36.76 | 36.93 | 36.44 | 36.86 | 78,408 | +0.11(+0.30%) |
Mar 14, 2007 | 36.72 | 36.97 | 36.27 | 36.75 | 80,831 | -0.05(-0.14%) |
Mar 13, 2007 | 36.80 | 36.91 | 36.55 | 36.80 | 99,642 | +0.00(+0.00%) |
Mar 12, 2007 | 36.67 | 37.17 | 36.55 | 36.80 | 75,828 | +0.04(+0.11%) |
Mar 09, 2007 | 36.43 | 37.29 | 36.41 | 36.76 | 93,157 | +0.67(+1.86%) |
Mar 08, 2007 | 36.27 | 36.48 | 35.83 | 36.09 | 62,440 | +0.15(+0.42%) |
Mar 07, 2007 | 36.11 | 36.38 | 35.88 | 35.94 | 127,203 | -0.16(-0.44%) |
Mar 06, 2007 | 36.96 | 37.23 | 35.94 | 36.10 | 173,194 | -0.48(-1.31%) |
Mar 05, 2007 | 36.36 | 36.80 | 36.24 | 36.58 | 112,670 | -0.10(-0.27%) |
Mar 02, 2007 | 36.64 | 37.13 | 36.41 | 36.68 | 143,380 | -0.03(-0.08%) |
Mar 01, 2007 | 36.78 | 36.98 | 36.01 | 36.71 | 126,393 | -0.30(-0.81%) |
Feb 28, 2007 | 37.79 | 37.79 | 36.79 | 37.01 | 242,518 | -0.84(-2.22%) |
Feb 27, 2007 | 38.25 | 38.42 | 37.38 | 37.85 | 300,200 | -0.58(-1.51%) |
Feb 26, 2007 | 38.54 | 39.00 | 37.00 | 38.43 | 161,280 | -0.06(-0.16%) |
Feb 23, 2007 | 37.80 | 38.62 | 37.50 | 38.49 | 178,901 | +0.67(+1.77%) |
Feb 22, 2007 | 37.46 | 37.93 | 37.45 | 37.82 | 78,534 | +0.31(+0.83%) |
Feb 21, 2007 | 37.52 | 37.82 | 37.33 | 37.51 | 146,584 | -0.17(-0.45%) |
Feb 20, 2007 | 37.33 | 38.00 | 37.20 | 37.68 | 95,832 | +0.43(+1.15%) |
Feb 16, 2007 | 36.35 | 37.42 | 36.25 | 37.25 | 135,374 | +0.99(+2.73%) |
Feb 15, 2007 | 36.00 | 36.55 | 35.67 | 36.26 | 85,670 | +0.29(+0.81%) |
Feb 14, 2007 | 35.97 | 36.42 | 35.93 | 35.97 | 65,015 | -0.03(-0.08%) |
Feb 13, 2007 | 36.22 | 36.37 | 35.94 | 36.00 | 94,931 | -0.21(-0.58%) |
Feb 12, 2007 | 36.30 | 36.54 | 36.05 | 36.21 | 79,158 | -0.24(-0.66%) |
Feb 09, 2007 | 36.44 | 36.95 | 36.01 | 36.45 | 101,569 | -0.06(-0.16%) |
Feb 08, 2007 | 36.32 | 36.59 | 36.23 | 36.51 | 78,095 | +0.04(+0.11%) |
Feb 07, 2007 | 36.35 | 36.47 | 35.79 | 36.47 | 138,766 | +0.29(+0.80%) |
Feb 06, 2007 | 36.29 | 36.36 | 35.59 | 36.18 | 210,461 | -0.19(-0.52%) |
Feb 05, 2007 | 36.94 | 36.97 | 36.17 | 36.37 | 270,301 | -0.47(-1.28%) |
Feb 02, 2007 | 36.40 | 37.37 | 36.30 | 36.84 | 263,256 | +0.38(+1.04%) |