Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.26 | 35.53 | 35.13 | 35.18 | 604,374 | +0.01(+0.04%) |
Apr 27, 2007 | 35.36 | 35.36 | 34.97 | 35.17 | 921,017 | -0.22(-0.61%) |
Apr 26, 2007 | 35.65 | 35.68 | 35.18 | 35.39 | 545,030 | -0.30(-0.83%) |
Apr 25, 2007 | 34.84 | 35.75 | 34.83 | 35.68 | 800,530 | +0.88(+2.53%) |
Apr 24, 2007 | 34.99 | 35.13 | 34.61 | 34.80 | 439,067 | -0.25(-0.70%) |
Apr 23, 2007 | 35.42 | 35.42 | 34.90 | 35.05 | 500,625 | +0.03(+0.08%) |
Apr 20, 2007 | 34.88 | 35.10 | 34.74 | 35.02 | 500,210 | +0.30(+0.87%) |
Apr 19, 2007 | 34.59 | 34.81 | 34.39 | 34.71 | 312,631 | -0.04(-0.10%) |
Apr 18, 2007 | 34.91 | 34.94 | 34.59 | 34.75 | 371,007 | -0.16(-0.46%) |
Apr 17, 2007 | 34.98 | 35.15 | 34.78 | 34.91 | 278,186 | -0.03(-0.08%) |
Apr 16, 2007 | 34.55 | 34.94 | 34.45 | 34.94 | 359,111 | +0.48(+1.38%) |
Apr 13, 2007 | 34.66 | 34.74 | 34.41 | 34.46 | 310,418 | -0.20(-0.56%) |
Apr 12, 2007 | 34.23 | 34.66 | 34.11 | 34.66 | 433,395 | +0.45(+1.31%) |
Apr 11, 2007 | 34.40 | 34.45 | 34.13 | 34.21 | 366,027 | -0.33(-0.94%) |
Apr 10, 2007 | 34.68 | 34.73 | 34.50 | 34.53 | 213,447 | -0.12(-0.33%) |
Apr 09, 2007 | 34.42 | 34.78 | 34.42 | 34.65 | 312,216 | +0.23(+0.67%) |
Apr 05, 2007 | 34.48 | 34.53 | 34.29 | 34.42 | 237,793 | -0.07(-0.21%) |
Apr 04, 2007 | 34.56 | 34.72 | 34.42 | 34.49 | 361,047 | -0.06(-0.19%) |
Apr 03, 2007 | 34.16 | 34.63 | 34.11 | 34.55 | 467,563 | +0.48(+1.40%) |
Apr 02, 2007 | 34.03 | 34.17 | 33.94 | 34.08 | 460,647 | -0.06(-0.17%) |
Mar 30, 2007 | 34.19 | 34.49 | 33.81 | 34.14 | 679,627 | +0.03(+0.08%) |
Mar 29, 2007 | 34.27 | 34.49 | 33.88 | 34.11 | 590,679 | -0.06(-0.17%) |
Mar 28, 2007 | 34.48 | 34.51 | 34.06 | 34.16 | 697,334 | -0.32(-0.92%) |
Mar 27, 2007 | 34.71 | 34.71 | 34.31 | 34.48 | 558,448 | -0.22(-0.65%) |
Mar 26, 2007 | 34.55 | 34.81 | 34.25 | 34.71 | 614,888 | +0.07(+0.19%) |
Mar 23, 2007 | 34.67 | 34.89 | 34.46 | 34.64 | 588,881 | +0.01(+0.02%) |
Mar 22, 2007 | 34.38 | 34.67 | 34.33 | 34.63 | 824,323 | +0.26(+0.76%) |
Mar 21, 2007 | 33.91 | 34.48 | 33.74 | 34.37 | 831,655 | +0.53(+1.58%) |
Mar 20, 2007 | 33.35 | 33.90 | 33.19 | 33.84 | 1,422,335 | +0.53(+1.58%) |
Mar 19, 2007 | 33.17 | 33.51 | 33.17 | 33.31 | 1,382,633 | -0.10(-0.30%) |
Mar 16, 2007 | 33.78 | 33.86 | 33.35 | 33.41 | 839,125 | -0.33(-0.96%) |
Mar 15, 2007 | 33.49 | 34.03 | 33.49 | 33.74 | 729,289 | +0.16(+0.47%) |
Mar 14, 2007 | 33.42 | 33.72 | 33.09 | 33.58 | 855,586 | +0.17(+0.50%) |
Mar 13, 2007 | 33.90 | 33.95 | 33.40 | 33.41 | 821,280 | -0.49(-1.45%) |
Mar 12, 2007 | 33.72 | 34.00 | 33.63 | 33.90 | 491,772 | +0.13(+0.39%) |
Mar 09, 2007 | 33.80 | 33.90 | 33.64 | 33.77 | 595,659 | +0.04(+0.13%) |
Mar 08, 2007 | 33.54 | 33.97 | 33.54 | 33.73 | 581,688 | +0.22(+0.67%) |
Mar 07, 2007 | 33.58 | 33.93 | 33.50 | 33.51 | 580,304 | -0.22(-0.64%) |
Mar 06, 2007 | 33.43 | 33.92 | 33.41 | 33.72 | 610,323 | +0.47(+1.41%) |
Mar 05, 2007 | 33.20 | 33.59 | 33.09 | 33.25 | 617,239 | -0.02(-0.07%) |
Mar 02, 2007 | 33.87 | 33.91 | 33.27 | 33.27 | 650,854 | -0.59(-1.73%) |
Mar 01, 2007 | 33.42 | 34.11 | 33.04 | 33.86 | 887,963 | +0.03(+0.09%) |
Feb 28, 2007 | 33.83 | 34.09 | 33.47 | 33.83 | 661,644 | -0.02(-0.06%) |
Feb 27, 2007 | 34.70 | 34.70 | 33.46 | 33.85 | 809,245 | -1.01(-2.90%) |
Feb 26, 2007 | 34.92 | 35.26 | 34.80 | 34.87 | 520,748 | +0.00(+0.00%) |
Feb 23, 2007 | 35.20 | 35.20 | 34.79 | 34.87 | 553,053 | -0.33(-0.92%) |
Feb 22, 2007 | 35.42 | 35.53 | 35.07 | 35.19 | 480,290 | -0.21(-0.59%) |
Feb 21, 2007 | 35.41 | 35.49 | 35.28 | 35.40 | 558,171 | -0.04(-0.12%) |
Feb 20, 2007 | 35.26 | 35.49 | 35.04 | 35.44 | 398,674 | +0.20(+0.55%) |
Feb 16, 2007 | 35.25 | 35.38 | 35.10 | 35.25 | 517,916 | -0.09(-0.27%) |
Feb 15, 2007 | 35.18 | 35.41 | 35.02 | 35.34 | 615,994 | +0.22(+0.64%) |
Feb 14, 2007 | 35.41 | 35.75 | 35.04 | 35.12 | 1,009,332 | -0.25(-0.70%) |
Feb 13, 2007 | 35.15 | 35.42 | 35.10 | 35.36 | 661,867 | +0.34(+0.97%) |
Feb 12, 2007 | 35.13 | 35.32 | 35.01 | 35.02 | 626,751 | -0.14(-0.41%) |
Feb 09, 2007 | 34.97 | 35.44 | 34.97 | 35.17 | 894,734 | +0.30(+0.85%) |
Feb 08, 2007 | 35.24 | 35.24 | 34.61 | 34.87 | 1,173,889 | -0.37(-1.05%) |
Feb 07, 2007 | 35.67 | 35.69 | 35.20 | 35.24 | 642,001 | -0.35(-1.00%) |
Feb 06, 2007 | 35.49 | 35.67 | 35.31 | 35.60 | 880,209 | +0.22(+0.63%) |
Feb 05, 2007 | 35.55 | 35.57 | 35.25 | 35.37 | 736,482 | -0.17(-0.49%) |
Feb 02, 2007 | 35.75 | 35.75 | 35.43 | 35.54 | 847,978 | -0.04(-0.12%) |