Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.36 | 40.13 | 39.34 | 39.46 | 437,558 | +0.17(+0.43%) |
Apr 27, 2007 | 39.50 | 39.95 | 38.90 | 39.29 | 188,027 | -0.25(-0.63%) |
Apr 26, 2007 | 39.43 | 39.66 | 38.85 | 39.54 | 190,050 | +0.08(+0.20%) |
Apr 25, 2007 | 40.34 | 40.44 | 39.40 | 39.46 | 202,239 | -0.53(-1.33%) |
Apr 24, 2007 | 40.93 | 40.93 | 39.81 | 39.99 | 342,125 | -0.52(-1.28%) |
Apr 23, 2007 | 39.20 | 40.69 | 39.11 | 40.51 | 853,496 | +1.16(+2.95%) |
Apr 20, 2007 | 39.69 | 40.00 | 39.15 | 39.35 | 344,700 | -0.01(-0.03%) |
Apr 19, 2007 | 38.39 | 39.68 | 38.10 | 39.36 | 490,891 | +0.60(+1.55%) |
Apr 18, 2007 | 39.10 | 39.43 | 38.73 | 38.76 | 368,733 | -0.53(-1.35%) |
Apr 17, 2007 | 39.87 | 39.87 | 38.92 | 39.29 | 258,340 | -0.32(-0.81%) |
Apr 16, 2007 | 40.00 | 40.28 | 39.34 | 39.61 | 376,162 | -0.14(-0.35%) |
Apr 13, 2007 | 40.81 | 41.14 | 39.06 | 39.75 | 572,529 | -1.16(-2.84%) |
Apr 12, 2007 | 41.28 | 41.50 | 40.32 | 40.91 | 679,327 | +0.25(+0.61%) |
Apr 11, 2007 | 40.90 | 41.21 | 40.42 | 40.66 | 577,093 | -0.13(-0.32%) |
Apr 10, 2007 | 41.55 | 42.16 | 40.74 | 40.79 | 428,366 | -0.75(-1.81%) |
Apr 09, 2007 | 42.14 | 42.41 | 41.42 | 41.54 | 347,783 | -0.46(-1.10%) |
Apr 05, 2007 | 42.00 | 42.60 | 41.63 | 42.00 | 399,079 | +0.05(+0.12%) |
Apr 04, 2007 | 41.94 | 42.20 | 41.41 | 41.95 | 208,353 | +0.12(+0.29%) |
Apr 03, 2007 | 41.14 | 42.40 | 41.00 | 41.83 | 316,597 | +0.90(+2.20%) |
Apr 02, 2007 | 40.10 | 41.05 | 40.07 | 40.93 | 258,803 | +0.81(+2.02%) |
Mar 30, 2007 | 40.20 | 40.75 | 39.69 | 40.12 | 376,358 | -0.10(-0.25%) |
Mar 29, 2007 | 40.90 | 41.12 | 39.94 | 40.22 | 286,497 | -0.53(-1.30%) |
Mar 28, 2007 | 40.39 | 41.13 | 39.40 | 40.75 | 553,430 | +0.00(+0.00%) |
Mar 27, 2007 | 40.85 | 41.63 | 40.63 | 40.75 | 256,738 | -0.34(-0.83%) |
Mar 26, 2007 | 41.71 | 42.19 | 40.82 | 41.09 | 394,264 | -0.42(-1.01%) |
Mar 23, 2007 | 41.97 | 42.20 | 41.49 | 41.51 | 209,864 | -0.32(-0.77%) |
Mar 22, 2007 | 41.43 | 42.02 | 40.75 | 41.83 | 586,951 | +0.68(+1.65%) |
Mar 21, 2007 | 39.99 | 41.41 | 39.99 | 41.15 | 899,984 | +1.27(+3.18%) |
Mar 20, 2007 | 39.15 | 39.90 | 38.96 | 39.88 | 411,032 | +0.58(+1.48%) |
Mar 19, 2007 | 39.30 | 39.90 | 39.15 | 39.30 | 669,886 | +0.06(+0.15%) |
Mar 16, 2007 | 39.56 | 39.82 | 38.86 | 39.24 | 862,404 | -0.32(-0.81%) |
Mar 15, 2007 | 38.95 | 40.25 | 38.06 | 39.56 | 2,615,234 | +3.35(+9.25%) |
Mar 14, 2007 | 35.65 | 36.60 | 34.35 | 36.21 | 563,513 | +0.36(+1.00%) |
Mar 13, 2007 | 36.75 | 36.96 | 35.60 | 35.85 | 462,310 | -0.90(-2.45%) |
Mar 12, 2007 | 37.01 | 37.33 | 36.70 | 36.75 | 456,682 | -0.20(-0.54%) |
Mar 09, 2007 | 36.79 | 37.45 | 36.32 | 36.95 | 491,236 | +0.30(+0.82%) |
Mar 08, 2007 | 35.00 | 37.00 | 34.98 | 36.65 | 2,014,995 | +4.36(+13.50%) |
Mar 07, 2007 | 32.49 | 33.20 | 32.25 | 32.29 | 271,615 | -0.22(-0.68%) |
Mar 06, 2007 | 31.92 | 32.69 | 31.76 | 32.51 | 245,408 | +0.94(+2.98%) |
Mar 05, 2007 | 33.07 | 33.08 | 31.57 | 31.57 | 511,859 | -1.65(-4.97%) |
Mar 02, 2007 | 33.13 | 34.07 | 33.13 | 33.22 | 214,811 | -0.18(-0.54%) |
Mar 01, 2007 | 33.35 | 33.89 | 33.05 | 33.40 | 369,235 | -0.61(-1.79%) |
Feb 28, 2007 | 34.03 | 34.50 | 33.70 | 34.01 | 353,468 | +0.01(+0.03%) |
Feb 27, 2007 | 35.01 | 35.35 | 33.90 | 34.00 | 502,276 | -1.74(-4.87%) |
Feb 26, 2007 | 37.01 | 37.17 | 34.80 | 35.74 | 288,166 | -1.03(-2.80%) |
Feb 23, 2007 | 36.46 | 37.06 | 36.44 | 36.77 | 236,583 | +0.13(+0.35%) |
Feb 22, 2007 | 36.39 | 36.68 | 36.25 | 36.64 | 408,974 | +0.27(+0.74%) |
Feb 21, 2007 | 35.71 | 36.40 | 35.60 | 36.37 | 255,054 | +0.67(+1.88%) |
Feb 20, 2007 | 35.16 | 35.92 | 34.73 | 35.70 | 337,490 | +0.65(+1.85%) |
Feb 16, 2007 | 34.91 | 35.13 | 34.71 | 35.05 | 164,406 | +0.16(+0.46%) |
Feb 15, 2007 | 35.27 | 35.27 | 34.65 | 34.89 | 220,970 | -0.17(-0.48%) |
Feb 14, 2007 | 35.21 | 35.48 | 34.97 | 35.06 | 326,996 | -0.19(-0.54%) |
Feb 13, 2007 | 35.61 | 35.71 | 35.06 | 35.25 | 182,463 | -0.27(-0.76%) |
Feb 12, 2007 | 36.58 | 36.69 | 35.34 | 35.52 | 253,953 | -0.66(-1.82%) |
Feb 09, 2007 | 37.30 | 37.94 | 35.36 | 36.18 | 1,300,234 | -0.31(-0.85%) |
Feb 08, 2007 | 35.30 | 36.84 | 34.68 | 36.49 | 1,133,342 | +1.04(+2.93%) |
Feb 07, 2007 | 35.55 | 35.87 | 34.87 | 35.45 | 463,216 | -0.04(-0.11%) |
Feb 06, 2007 | 35.24 | 35.79 | 34.60 | 35.49 | 964,734 | +1.52(+4.47%) |
Feb 05, 2007 | 33.68 | 34.10 | 33.40 | 33.97 | 319,758 | +0.29(+0.86%) |
Feb 02, 2007 | 33.41 | 33.99 | 33.25 | 33.68 | 488,450 | +0.30(+0.90%) |