Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.16 | 39.61 | 39.09 | 39.40 | 2,228,748 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.27 | 38.94 | 39.09 | 822,248 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.53 | 39.12 | 39.28 | 903,086 | -0.22(-0.56%) |
Apr 25, 2007 | 39.20 | 39.53 | 39.14 | 39.50 | 996,909 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.32 | 38.94 | 39.18 | 875,642 | -0.01(-0.04%) |
Apr 23, 2007 | 39.07 | 39.30 | 39.04 | 39.20 | 1,366,503 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,603 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,747 | -0.39(-1.01%) |
Apr 18, 2007 | 38.94 | 39.30 | 38.87 | 39.08 | 1,194,729 | -0.01(-0.02%) |
Apr 17, 2007 | 38.99 | 39.21 | 38.89 | 39.09 | 1,413,614 | +0.02(+0.06%) |
Apr 16, 2007 | 39.17 | 39.28 | 38.87 | 39.07 | 2,902,405 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.73 | 39.35 | 39.70 | 1,087,728 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.38 | 2,470,930 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.76 | 39.54 | 39.62 | 878,190 | -0.09(-0.23%) |
Apr 10, 2007 | 39.76 | 39.86 | 39.58 | 39.71 | 1,645,333 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.36 | 39.53 | 39.67 | 2,818,579 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.94 | 40.30 | 3,402,412 | +0.39(+0.97%) |
Apr 04, 2007 | 40.01 | 40.03 | 39.80 | 39.91 | 1,804,928 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.08 | 39.84 | 39.96 | 2,274,087 | +0.13(+0.32%) |
Apr 02, 2007 | 39.42 | 40.23 | 39.42 | 39.83 | 2,104,169 | +0.65(+1.65%) |
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.18 | 1,743,964 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.65 | 39.10 | 39.17 | 1,796,697 | -0.40(-1.01%) |
Mar 28, 2007 | 38.92 | 40.41 | 38.85 | 39.57 | 3,901,704 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.22 | 38.82 | 39.01 | 1,016,301 | -0.16(-0.42%) |
Mar 26, 2007 | 39.00 | 39.20 | 38.89 | 39.17 | 1,566,896 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,158 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.90 | 38.49 | 38.87 | 1,280,525 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.69 | 38.11 | 38.52 | 1,665,170 | +0.14(+0.35%) |
Mar 20, 2007 | 38.44 | 38.49 | 38.18 | 38.39 | 1,254,577 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,419 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,709 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.26 | 38.53 | 1,226,676 | +0.21(+0.56%) |
Mar 14, 2007 | 38.28 | 38.44 | 37.81 | 38.31 | 1,696,951 | +0.03(+0.07%) |
Mar 13, 2007 | 39.07 | 39.12 | 38.27 | 38.29 | 1,984,473 | -0.79(-2.02%) |
Mar 12, 2007 | 39.10 | 39.28 | 38.92 | 39.07 | 1,277,735 | -0.09(-0.22%) |
Mar 09, 2007 | 39.20 | 39.20 | 38.95 | 39.16 | 1,328,097 | +0.13(+0.33%) |
Mar 08, 2007 | 38.97 | 39.25 | 38.85 | 39.03 | 1,290,012 | +0.26(+0.67%) |
Mar 07, 2007 | 38.99 | 39.21 | 38.65 | 38.77 | 2,110,865 | -0.32(-0.81%) |
Mar 06, 2007 | 38.64 | 39.17 | 38.46 | 39.09 | 2,684,374 | +0.73(+1.91%) |
Mar 05, 2007 | 37.98 | 38.79 | 37.81 | 38.36 | 2,329,471 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,134,281 | +0.04(+0.11%) |
Mar 01, 2007 | 37.46 | 38.32 | 37.45 | 37.98 | 2,371,426 | +0.06(+0.17%) |
Feb 28, 2007 | 37.45 | 38.23 | 37.45 | 37.92 | 2,247,023 | +0.39(+1.05%) |
Feb 27, 2007 | 37.93 | 38.29 | 37.27 | 37.53 | 2,266,414 | -0.87(-2.26%) |
Feb 26, 2007 | 37.98 | 38.44 | 37.93 | 38.39 | 1,292,258 | +0.34(+0.89%) |
Feb 23, 2007 | 38.18 | 38.18 | 37.76 | 38.06 | 1,017,138 | -0.09(-0.23%) |
Feb 22, 2007 | 38.28 | 38.39 | 37.94 | 38.14 | 1,109,351 | -0.29(-0.75%) |
Feb 21, 2007 | 38.28 | 38.83 | 38.17 | 38.43 | 2,590,347 | +0.01(+0.02%) |
Feb 20, 2007 | 37.63 | 38.75 | 37.47 | 38.42 | 2,877,172 | +0.87(+2.33%) |
Feb 16, 2007 | 37.19 | 37.60 | 37.18 | 37.55 | 2,524,640 | +0.20(+0.54%) |
Feb 15, 2007 | 36.95 | 37.92 | 36.77 | 37.35 | 3,454,866 | +0.57(+1.56%) |
Feb 14, 2007 | 36.45 | 36.99 | 36.44 | 36.77 | 2,226,461 | +0.34(+0.92%) |
Feb 13, 2007 | 36.26 | 36.54 | 36.24 | 36.44 | 1,269,176 | +0.17(+0.47%) |
Feb 12, 2007 | 36.41 | 36.52 | 36.26 | 36.26 | 960,756 | -0.10(-0.28%) |
Feb 09, 2007 | 36.42 | 36.56 | 36.34 | 36.36 | 707,993 | -0.06(-0.16%) |
Feb 08, 2007 | 36.67 | 36.77 | 36.29 | 36.42 | 1,553,259 | -0.28(-0.76%) |
Feb 07, 2007 | 36.66 | 36.77 | 36.43 | 36.70 | 1,088,704 | +0.03(+0.08%) |
Feb 06, 2007 | 36.89 | 36.94 | 36.65 | 36.67 | 1,216,213 | -0.21(-0.56%) |
Feb 05, 2007 | 37.19 | 37.20 | 36.72 | 36.88 | 1,287,640 | -0.31(-0.83%) |
Feb 02, 2007 | 36.95 | 37.24 | 36.89 | 37.19 | 1,243,277 | +0.16(+0.45%) |