Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.67 | 37.67 | 36.71 | 36.77 | 459,000 | -0.90(-2.39%) |
Apr 27, 2007 | 37.81 | 37.96 | 37.45 | 37.67 | 291,300 | -0.24(-0.63%) |
Apr 26, 2007 | 38.20 | 38.48 | 37.88 | 37.91 | 562,700 | -0.49(-1.28%) |
Apr 25, 2007 | 37.95 | 38.76 | 37.86 | 38.40 | 509,900 | +0.60(+1.59%) |
Apr 24, 2007 | 37.60 | 38.02 | 37.46 | 37.80 | 490,900 | +0.16(+0.43%) |
Apr 23, 2007 | 37.72 | 38.05 | 37.27 | 37.64 | 440,700 | -0.20(-0.53%) |
Apr 20, 2007 | 37.70 | 37.86 | 37.19 | 37.84 | 313,800 | +0.91(+2.46%) |
Apr 19, 2007 | 37.24 | 37.79 | 36.71 | 36.93 | 296,600 | -0.56(-1.49%) |
Apr 18, 2007 | 37.60 | 37.62 | 37.16 | 37.49 | 190,100 | -0.23(-0.61%) |
Apr 17, 2007 | 37.28 | 37.78 | 37.20 | 37.72 | 283,900 | +0.48(+1.29%) |
Apr 16, 2007 | 36.70 | 37.26 | 36.70 | 37.24 | 312,800 | +0.72(+1.97%) |
Apr 13, 2007 | 35.97 | 36.57 | 35.72 | 36.52 | 499,900 | +0.53(+1.47%) |
Apr 12, 2007 | 36.00 | 36.14 | 35.58 | 35.99 | 269,200 | -0.01(-0.03%) |
Apr 11, 2007 | 35.86 | 36.00 | 35.09 | 36.00 | 435,800 | +0.39(+1.10%) |
Apr 10, 2007 | 35.30 | 35.66 | 35.24 | 35.61 | 221,900 | +0.25(+0.71%) |
Apr 09, 2007 | 35.34 | 35.66 | 35.13 | 35.36 | 126,500 | +0.00(+0.00%) |
Apr 05, 2007 | 35.31 | 35.45 | 35.06 | 35.36 | 294,400 | -0.02(-0.06%) |
Apr 04, 2007 | 35.30 | 35.61 | 35.26 | 35.38 | 316,500 | +0.21(+0.60%) |
Apr 03, 2007 | 34.60 | 35.23 | 34.40 | 35.17 | 541,200 | +0.75(+2.18%) |
Apr 02, 2007 | 33.71 | 34.42 | 33.71 | 34.42 | 341,000 | +0.83(+2.47%) |
Mar 30, 2007 | 33.38 | 33.77 | 33.30 | 33.59 | 514,400 | +0.21(+0.63%) |
Mar 29, 2007 | 33.62 | 33.85 | 32.81 | 33.38 | 590,800 | -0.13(-0.39%) |
Mar 28, 2007 | 33.76 | 33.92 | 33.28 | 33.51 | 511,800 | -0.45(-1.33%) |
Mar 27, 2007 | 34.46 | 34.46 | 33.78 | 33.96 | 196,400 | -0.54(-1.57%) |
Mar 26, 2007 | 34.57 | 34.72 | 34.07 | 34.50 | 181,000 | -0.11(-0.32%) |
Mar 23, 2007 | 34.73 | 34.85 | 34.17 | 34.61 | 253,300 | -0.04(-0.12%) |
Mar 22, 2007 | 35.38 | 35.54 | 34.45 | 34.65 | 736,500 | -0.47(-1.34%) |
Mar 21, 2007 | 34.09 | 35.14 | 33.60 | 35.12 | 632,000 | +1.04(+3.05%) |
Mar 20, 2007 | 33.40 | 34.10 | 33.25 | 34.08 | 340,100 | +0.55(+1.64%) |
Mar 19, 2007 | 33.50 | 33.87 | 33.31 | 33.53 | 396,300 | +0.11(+0.33%) |
Mar 16, 2007 | 34.12 | 34.20 | 33.42 | 33.42 | 441,000 | -0.70(-2.05%) |
Mar 15, 2007 | 34.06 | 34.45 | 33.76 | 34.12 | 540,100 | +0.06(+0.18%) |
Mar 14, 2007 | 33.50 | 34.18 | 33.20 | 34.06 | 551,300 | +0.51(+1.52%) |
Mar 13, 2007 | 34.27 | 34.21 | 33.39 | 33.55 | 563,000 | -0.72(-2.10%) |
Mar 12, 2007 | 33.52 | 34.31 | 33.36 | 34.27 | 399,600 | +0.39(+1.15%) |
Mar 09, 2007 | 33.63 | 34.29 | 33.45 | 33.88 | 364,200 | +0.44(+1.32%) |
Mar 08, 2007 | 33.21 | 33.53 | 32.81 | 33.44 | 335,700 | +0.48(+1.46%) |
Mar 07, 2007 | 33.14 | 33.31 | 32.79 | 32.96 | 347,400 | -0.19(-0.57%) |
Mar 06, 2007 | 32.80 | 33.25 | 32.55 | 33.15 | 378,300 | +0.70(+2.16%) |
Mar 05, 2007 | 32.00 | 33.28 | 31.87 | 32.45 | 463,600 | -0.25(-0.76%) |
Mar 02, 2007 | 33.47 | 33.47 | 32.65 | 32.70 | 396,500 | -0.77(-2.30%) |
Mar 01, 2007 | 32.90 | 33.75 | 32.27 | 33.47 | 428,800 | -0.10(-0.30%) |
Feb 28, 2007 | 33.34 | 33.83 | 33.12 | 33.57 | 484,300 | +0.16(+0.48%) |
Feb 27, 2007 | 33.75 | 34.22 | 33.12 | 33.41 | 496,800 | -1.04(-3.02%) |
Feb 26, 2007 | 34.55 | 34.65 | 33.91 | 34.45 | 457,890 | +0.04(+0.12%) |
Feb 23, 2007 | 34.65 | 34.65 | 33.96 | 34.41 | 221,400 | -0.27(-0.78%) |
Feb 22, 2007 | 34.30 | 34.74 | 34.14 | 34.68 | 660,200 | +0.33(+0.96%) |
Feb 21, 2007 | 34.25 | 34.48 | 34.05 | 34.35 | 654,500 | -0.02(-0.06%) |
Feb 20, 2007 | 32.95 | 34.89 | 32.60 | 34.37 | 986,600 | +1.28(+3.87%) |
Feb 16, 2007 | 33.11 | 33.50 | 32.76 | 33.09 | 756,500 | -0.02(-0.06%) |
Feb 15, 2007 | 30.50 | 33.95 | 30.50 | 33.11 | 3,691,300 | +4.10(+14.13%) |
Feb 14, 2007 | 28.30 | 29.08 | 28.23 | 29.01 | 467,863 | +0.61(+2.15%) |
Feb 13, 2007 | 28.29 | 28.45 | 28.16 | 28.40 | 290,682 | +0.13(+0.46%) |
Feb 12, 2007 | 28.41 | 28.44 | 28.01 | 28.27 | 404,882 | -0.14(-0.49%) |
Feb 09, 2007 | 28.39 | 28.46 | 27.97 | 28.41 | 289,600 | -0.10(-0.35%) |
Feb 08, 2007 | 28.25 | 28.57 | 28.25 | 28.51 | 208,300 | +0.24(+0.85%) |
Feb 07, 2007 | 27.99 | 28.29 | 27.83 | 28.27 | 236,700 | +0.28(+1.00%) |
Feb 06, 2007 | 27.90 | 27.99 | 27.70 | 27.99 | 267,500 | +0.14(+0.50%) |
Feb 05, 2007 | 27.84 | 27.89 | 27.50 | 27.85 | 304,000 | +0.05(+0.18%) |
Feb 02, 2007 | 27.89 | 27.89 | 27.63 | 27.80 | 148,100 | +0.04(+0.14%) |