Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.29 | 39.55 | 38.17 | 38.26 | 1,169,966 | -1.03(-2.62%) |
Apr 27, 2007 | 39.03 | 39.54 | 38.73 | 39.29 | 908,100 | +0.14(+0.36%) |
Apr 26, 2007 | 39.08 | 39.46 | 38.70 | 39.15 | 592,600 | +0.08(+0.20%) |
Apr 25, 2007 | 38.58 | 39.21 | 38.58 | 39.07 | 1,967,010 | +0.55(+1.43%) |
Apr 24, 2007 | 38.82 | 38.91 | 38.39 | 38.52 | 671,900 | -0.15(-0.39%) |
Apr 23, 2007 | 38.50 | 39.07 | 38.32 | 38.67 | 899,500 | +0.03(+0.08%) |
Apr 20, 2007 | 38.00 | 38.69 | 38.00 | 38.64 | 929,600 | +0.78(+2.06%) |
Apr 19, 2007 | 37.98 | 38.33 | 37.54 | 37.86 | 1,384,982 | -0.34(-0.89%) |
Apr 18, 2007 | 38.70 | 38.89 | 38.12 | 38.20 | 1,964,480 | -0.99(-2.53%) |
Apr 17, 2007 | 39.65 | 39.85 | 38.96 | 39.19 | 686,767 | -0.32(-0.81%) |
Apr 16, 2007 | 39.48 | 39.59 | 38.54 | 39.51 | 1,418,728 | +0.11(+0.28%) |
Apr 13, 2007 | 39.30 | 39.45 | 38.99 | 39.40 | 897,600 | +0.01(+0.03%) |
Apr 12, 2007 | 38.70 | 39.53 | 38.52 | 39.39 | 1,006,100 | +0.74(+1.91%) |
Apr 11, 2007 | 38.90 | 38.98 | 38.30 | 38.65 | 1,366,738 | -0.21(-0.54%) |
Apr 10, 2007 | 38.10 | 38.88 | 38.00 | 38.86 | 902,600 | +0.68(+1.78%) |
Apr 09, 2007 | 38.05 | 38.50 | 37.84 | 38.18 | 1,048,200 | +0.10(+0.26%) |
Apr 05, 2007 | 37.65 | 38.12 | 37.56 | 38.08 | 1,119,700 | +0.48(+1.28%) |
Apr 04, 2007 | 37.65 | 37.70 | 36.89 | 37.60 | 1,657,200 | -0.29(-0.77%) |
Apr 03, 2007 | 38.19 | 38.20 | 37.40 | 37.89 | 1,335,100 | -0.36(-0.94%) |
Apr 02, 2007 | 37.35 | 38.29 | 37.35 | 38.25 | 1,265,400 | +0.96(+2.57%) |
Mar 30, 2007 | 37.45 | 37.59 | 37.06 | 37.29 | 1,141,600 | -0.16(-0.43%) |
Mar 29, 2007 | 37.07 | 37.52 | 36.55 | 37.45 | 1,485,000 | +0.38(+1.03%) |
Mar 28, 2007 | 36.90 | 37.36 | 36.65 | 37.07 | 2,090,000 | +0.40(+1.09%) |
Mar 27, 2007 | 36.72 | 36.72 | 36.18 | 36.67 | 814,800 | -0.10(-0.27%) |
Mar 26, 2007 | 36.62 | 36.88 | 36.11 | 36.77 | 812,700 | +0.15(+0.41%) |
Mar 23, 2007 | 36.28 | 36.62 | 36.28 | 36.62 | 845,300 | +0.34(+0.94%) |
Mar 22, 2007 | 36.00 | 36.36 | 35.78 | 36.28 | 1,234,300 | +0.45(+1.26%) |
Mar 21, 2007 | 35.18 | 36.29 | 35.13 | 35.83 | 1,783,200 | +0.69(+1.96%) |
Mar 20, 2007 | 35.20 | 35.20 | 34.39 | 35.14 | 1,179,700 | +0.09(+0.26%) |
Mar 19, 2007 | 34.02 | 35.21 | 34.02 | 35.05 | 2,676,732 | +1.19(+3.51%) |
Mar 16, 2007 | 33.90 | 34.08 | 33.52 | 33.86 | 989,200 | +0.13(+0.39%) |
Mar 15, 2007 | 33.76 | 33.95 | 33.51 | 33.73 | 771,200 | +0.09(+0.27%) |
Mar 14, 2007 | 33.20 | 33.74 | 33.07 | 33.64 | 933,292 | +0.39(+1.17%) |
Mar 13, 2007 | 33.36 | 33.97 | 33.13 | 33.25 | 952,200 | -0.11(-0.33%) |
Mar 12, 2007 | 33.21 | 33.49 | 33.12 | 33.36 | 728,300 | -0.29(-0.86%) |
Mar 09, 2007 | 33.64 | 34.04 | 33.29 | 33.65 | 2,035,200 | +0.00(+0.00%) |
Mar 08, 2007 | 33.94 | 34.02 | 33.38 | 33.65 | 873,300 | +0.00(+0.00%) |
Mar 07, 2007 | 33.10 | 34.01 | 32.91 | 33.65 | 1,501,800 | +0.69(+2.09%) |
Mar 06, 2007 | 32.95 | 33.12 | 32.72 | 32.96 | 1,655,600 | +0.52(+1.60%) |
Mar 05, 2007 | 32.10 | 33.08 | 32.02 | 32.44 | 1,692,900 | -0.51(-1.55%) |
Mar 02, 2007 | 33.55 | 33.63 | 32.90 | 32.95 | 895,400 | -0.60(-1.79%) |
Mar 01, 2007 | 33.20 | 33.99 | 32.75 | 33.55 | 1,023,534 | +0.06(+0.18%) |
Feb 28, 2007 | 33.39 | 33.89 | 33.15 | 33.49 | 1,459,000 | +0.10(+0.30%) |
Feb 27, 2007 | 34.01 | 34.59 | 32.90 | 33.39 | 2,354,300 | -0.79(-2.31%) |
Feb 26, 2007 | 34.30 | 34.50 | 34.11 | 34.18 | 1,449,750 | +0.13(+0.38%) |
Feb 23, 2007 | 33.35 | 34.18 | 33.28 | 34.05 | 1,240,600 | +0.82(+2.47%) |
Feb 22, 2007 | 32.95 | 33.33 | 32.45 | 33.23 | 1,271,900 | +0.41(+1.25%) |
Feb 21, 2007 | 32.50 | 32.88 | 32.05 | 32.82 | 1,843,300 | +0.19(+0.58%) |
Feb 20, 2007 | 32.70 | 33.00 | 32.43 | 32.63 | 785,000 | -0.17(-0.52%) |
Feb 16, 2007 | 32.57 | 33.04 | 32.44 | 32.80 | 835,900 | +0.33(+1.02%) |
Feb 15, 2007 | 32.68 | 32.71 | 32.22 | 32.47 | 751,300 | -0.41(-1.25%) |
Feb 14, 2007 | 32.80 | 33.09 | 32.50 | 32.88 | 898,246 | +0.16(+0.49%) |
Feb 13, 2007 | 32.50 | 32.76 | 32.40 | 32.72 | 880,979 | +0.20(+0.62%) |
Feb 12, 2007 | 33.00 | 33.00 | 32.35 | 32.52 | 707,297 | -0.50(-1.51%) |
Feb 09, 2007 | 33.00 | 33.17 | 32.77 | 33.02 | 1,091,600 | +0.14(+0.43%) |
Feb 08, 2007 | 32.30 | 32.91 | 32.24 | 32.88 | 1,002,700 | +0.52(+1.61%) |
Feb 07, 2007 | 32.98 | 33.00 | 32.07 | 32.36 | 1,168,200 | -0.34(-1.04%) |
Feb 06, 2007 | 32.45 | 32.73 | 32.26 | 32.70 | 1,037,700 | +0.41(+1.27%) |
Feb 05, 2007 | 32.24 | 32.54 | 32.06 | 32.29 | 1,045,100 | +0.23(+0.72%) |
Feb 02, 2007 | 31.97 | 32.24 | 31.24 | 32.06 | 865,500 | -0.16(-0.50%) |