Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.90 | 36.14 | 35.34 | 35.39 | 988,852 | -0.60(-1.67%) |
Apr 27, 2007 | 35.70 | 36.26 | 35.62 | 35.99 | 1,221,300 | +0.05(+0.14%) |
Apr 26, 2007 | 36.00 | 36.25 | 35.71 | 35.94 | 827,900 | -0.01(-0.03%) |
Apr 25, 2007 | 36.50 | 36.65 | 35.76 | 35.95 | 751,861 | -0.31(-0.85%) |
Apr 24, 2007 | 36.85 | 36.94 | 36.05 | 36.26 | 612,800 | -0.53(-1.44%) |
Apr 23, 2007 | 36.35 | 36.88 | 36.34 | 36.79 | 913,500 | +0.29(+0.79%) |
Apr 20, 2007 | 35.89 | 36.75 | 35.89 | 36.50 | 679,200 | -0.28(-0.76%) |
Apr 19, 2007 | 38.60 | 38.60 | 36.70 | 36.78 | 593,500 | -0.25(-0.68%) |
Apr 18, 2007 | 36.63 | 37.19 | 36.56 | 37.03 | 925,398 | +0.17(+0.46%) |
Apr 17, 2007 | 36.51 | 37.11 | 36.40 | 36.86 | 1,194,200 | +0.28(+0.77%) |
Apr 16, 2007 | 36.40 | 36.63 | 36.19 | 36.58 | 740,700 | +0.27(+0.74%) |
Apr 13, 2007 | 36.07 | 36.39 | 35.97 | 36.31 | 656,500 | +0.11(+0.30%) |
Apr 12, 2007 | 36.53 | 36.63 | 36.02 | 36.20 | 572,100 | -0.46(-1.25%) |
Apr 11, 2007 | 36.95 | 37.05 | 36.31 | 36.66 | 777,883 | -0.14(-0.38%) |
Apr 10, 2007 | 36.70 | 36.97 | 36.65 | 36.80 | 905,100 | +0.28(+0.77%) |
Apr 09, 2007 | 36.15 | 36.59 | 36.05 | 36.52 | 739,500 | +0.27(+0.74%) |
Apr 05, 2007 | 36.69 | 36.94 | 36.16 | 36.25 | 681,000 | -0.23(-0.63%) |
Apr 04, 2007 | 36.70 | 36.70 | 36.14 | 36.48 | 684,100 | -0.02(-0.05%) |
Apr 03, 2007 | 36.40 | 36.67 | 36.32 | 36.50 | 998,819 | +0.03(+0.08%) |
Apr 02, 2007 | 35.99 | 36.56 | 35.74 | 36.47 | 1,026,600 | +0.44(+1.22%) |
Mar 30, 2007 | 35.30 | 36.11 | 35.25 | 36.03 | 979,400 | +0.49(+1.38%) |
Mar 29, 2007 | 36.05 | 36.18 | 35.40 | 35.54 | 903,800 | -0.16(-0.45%) |
Mar 28, 2007 | 35.84 | 36.02 | 35.27 | 35.70 | 731,100 | -0.18(-0.50%) |
Mar 27, 2007 | 36.50 | 36.64 | 35.75 | 35.88 | 1,156,900 | -0.62(-1.70%) |
Mar 26, 2007 | 36.83 | 36.87 | 36.00 | 36.50 | 1,089,400 | -0.23(-0.63%) |
Mar 23, 2007 | 36.51 | 36.99 | 36.43 | 36.73 | 789,000 | +0.12(+0.33%) |
Mar 22, 2007 | 36.80 | 36.89 | 36.25 | 36.61 | 771,800 | -0.24(-0.65%) |
Mar 21, 2007 | 36.20 | 37.08 | 35.90 | 36.85 | 948,340 | +0.27(+0.74%) |
Mar 20, 2007 | 36.60 | 36.77 | 36.39 | 36.58 | 996,800 | -0.14(-0.38%) |
Mar 19, 2007 | 36.00 | 36.83 | 35.87 | 36.72 | 1,884,700 | +0.30(+0.82%) |
Mar 16, 2007 | 36.90 | 36.90 | 36.32 | 36.42 | 1,124,500 | -0.33(-0.90%) |
Mar 15, 2007 | 36.36 | 36.84 | 36.16 | 36.75 | 905,435 | +0.43(+1.18%) |
Mar 14, 2007 | 36.67 | 36.91 | 35.62 | 36.32 | 1,239,830 | -0.48(-1.30%) |
Mar 13, 2007 | 38.27 | 38.08 | 36.54 | 36.80 | 871,300 | -1.47(-3.84%) |
Mar 12, 2007 | 37.45 | 38.32 | 37.40 | 38.27 | 811,600 | +0.43(+1.14%) |
Mar 09, 2007 | 37.96 | 38.60 | 37.62 | 37.84 | 963,000 | +0.36(+0.96%) |
Mar 08, 2007 | 36.91 | 37.64 | 36.89 | 37.48 | 1,428,600 | +1.02(+2.80%) |
Mar 07, 2007 | 37.33 | 37.33 | 36.18 | 36.46 | 1,413,600 | -0.23(-0.63%) |
Mar 06, 2007 | 35.40 | 36.80 | 35.40 | 36.69 | 1,397,500 | +1.65(+4.71%) |
Mar 05, 2007 | 35.52 | 36.00 | 35.01 | 35.04 | 1,341,801 | -1.48(-4.05%) |
Mar 02, 2007 | 36.65 | 36.96 | 36.35 | 36.52 | 1,601,600 | -0.06(-0.16%) |
Mar 01, 2007 | 36.30 | 36.85 | 35.40 | 36.58 | 1,564,464 | -0.12(-0.33%) |
Feb 28, 2007 | 36.65 | 37.39 | 36.60 | 36.70 | 1,373,700 | +0.18(+0.49%) |
Feb 27, 2007 | 36.80 | 37.00 | 35.34 | 36.52 | 1,911,500 | -1.20(-3.18%) |
Feb 26, 2007 | 38.12 | 38.34 | 37.17 | 37.72 | 1,705,300 | -0.41(-1.08%) |
Feb 23, 2007 | 38.81 | 38.81 | 37.60 | 38.13 | 1,157,300 | -0.71(-1.83%) |
Feb 22, 2007 | 39.78 | 39.86 | 38.54 | 38.84 | 2,439,500 | -0.65(-1.65%) |
Feb 21, 2007 | 40.00 | 40.15 | 39.25 | 39.49 | 1,142,700 | -0.54(-1.35%) |
Feb 20, 2007 | 39.26 | 40.05 | 39.22 | 40.03 | 1,270,500 | +0.61(+1.55%) |
Feb 16, 2007 | 39.50 | 39.53 | 39.10 | 39.42 | 1,460,000 | -0.08(-0.20%) |
Feb 15, 2007 | 39.73 | 39.87 | 39.24 | 39.50 | 2,256,700 | -0.33(-0.83%) |
Feb 14, 2007 | 40.25 | 40.33 | 39.68 | 39.83 | 1,475,194 | -0.46(-1.14%) |
Feb 13, 2007 | 39.90 | 40.50 | 39.05 | 40.29 | 2,080,342 | +0.35(+0.88%) |
Feb 12, 2007 | 40.20 | 40.50 | 39.54 | 39.94 | 1,787,813 | -0.96(-2.35%) |
Feb 09, 2007 | 41.50 | 41.50 | 40.11 | 40.90 | 2,286,100 | -0.60(-1.45%) |
Feb 08, 2007 | 41.84 | 42.11 | 41.37 | 41.50 | 974,200 | -0.38(-0.91%) |
Feb 07, 2007 | 41.20 | 41.88 | 41.10 | 41.88 | 1,405,100 | +0.63(+1.53%) |
Feb 06, 2007 | 41.33 | 41.44 | 41.11 | 41.25 | 1,312,500 | +0.08(+0.19%) |
Feb 05, 2007 | 41.50 | 41.50 | 41.08 | 41.17 | 1,178,000 | +0.06(+0.15%) |
Feb 02, 2007 | 41.09 | 41.16 | 40.81 | 41.11 | 1,100,400 | -0.11(-0.27%) |