Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.95 | 39.22 | 38.77 | 38.77 | 13,652 | -0.16(-0.40%) |
Apr 27, 2007 | 39.00 | 39.00 | 38.85 | 38.93 | 14,455 | -0.07(-0.19%) |
Apr 26, 2007 | 38.99 | 39.00 | 38.79 | 39.00 | 3,747 | -0.18(-0.46%) |
Apr 25, 2007 | 39.07 | 39.19 | 38.93 | 39.18 | 14,187 | +0.34(+0.87%) |
Apr 24, 2007 | 38.98 | 38.98 | 38.77 | 38.84 | 11,376 | +0.04(+0.10%) |
Apr 23, 2007 | 38.78 | 38.87 | 38.69 | 38.81 | 15,927 | -0.41(-1.05%) |
Apr 20, 2007 | 39.10 | 39.22 | 39.02 | 39.22 | 21,950 | +0.22(+0.57%) |
Apr 19, 2007 | 39.04 | 39.26 | 38.99 | 38.99 | 21,683 | -0.23(-0.59%) |
Apr 18, 2007 | 39.32 | 39.49 | 39.20 | 39.22 | 21,950 | +0.16(+0.42%) |
Apr 17, 2007 | 39.02 | 39.10 | 38.86 | 39.06 | 33,193 | -0.31(-0.78%) |
Apr 16, 2007 | 39.00 | 39.46 | 38.96 | 39.37 | 52,467 | +0.34(+0.88%) |
Apr 13, 2007 | 39.06 | 39.13 | 38.86 | 39.02 | 11,376 | -0.20(-0.51%) |
Apr 12, 2007 | 39.03 | 39.23 | 38.99 | 39.22 | 19,809 | +0.22(+0.57%) |
Apr 11, 2007 | 39.29 | 39.29 | 38.85 | 39.00 | 96,502 | -0.56(-1.42%) |
Apr 10, 2007 | 39.41 | 39.57 | 39.37 | 39.56 | 11,510 | +0.22(+0.57%) |
Apr 09, 2007 | 39.43 | 39.45 | 39.28 | 39.34 | 18,069 | +0.16(+0.42%) |
Apr 05, 2007 | 39.00 | 39.25 | 39.00 | 39.17 | 13,919 | +0.11(+0.29%) |
Apr 04, 2007 | 38.93 | 39.07 | 38.87 | 39.06 | 11,109 | +0.25(+0.64%) |
Apr 03, 2007 | 38.59 | 38.92 | 38.59 | 38.81 | 73,079 | +0.01(+0.04%) |
Apr 02, 2007 | 38.62 | 38.96 | 38.60 | 38.80 | 30,918 | -0.19(-0.50%) |
Mar 30, 2007 | 39.43 | 39.43 | 38.99 | 38.99 | 14,187 | -0.22(-0.57%) |
Mar 29, 2007 | 39.38 | 39.38 | 39.05 | 39.22 | 4,416 | +0.16(+0.40%) |
Mar 28, 2007 | 39.08 | 39.18 | 38.93 | 39.06 | 20,612 | +0.07(+0.19%) |
Mar 27, 2007 | 38.94 | 39.04 | 38.82 | 38.99 | 179,219 | -0.41(-1.04%) |
Mar 26, 2007 | 39.47 | 39.47 | 39.14 | 39.40 | 54,073 | -0.07(-0.17%) |
Mar 23, 2007 | 39.48 | 39.66 | 39.44 | 39.46 | 18,470 | -0.22(-0.55%) |
Mar 22, 2007 | 39.55 | 39.78 | 39.47 | 39.68 | 20,344 | +0.03(+0.08%) |
Mar 21, 2007 | 38.93 | 39.79 | 38.89 | 39.65 | 27,036 | +0.47(+1.20%) |
Mar 20, 2007 | 38.80 | 39.18 | 38.80 | 39.18 | 12,313 | +0.32(+0.83%) |
Mar 19, 2007 | 38.72 | 38.92 | 38.67 | 38.86 | 10,439 | +0.20(+0.52%) |
Mar 16, 2007 | 38.64 | 38.82 | 38.51 | 38.66 | 5,219 | -0.13(-0.35%) |
Mar 15, 2007 | 38.63 | 38.87 | 38.63 | 38.79 | 14,455 | +0.18(+0.46%) |
Mar 14, 2007 | 38.70 | 38.72 | 38.09 | 38.61 | 32,122 | -0.28(-0.72%) |
Mar 13, 2007 | 39.81 | 39.42 | 38.75 | 38.89 | 36,941 | -0.92(-2.30%) |
Mar 12, 2007 | 39.60 | 39.81 | 39.48 | 39.81 | 29,981 | +0.42(+1.06%) |
Mar 09, 2007 | 39.50 | 39.53 | 39.31 | 39.39 | 16,463 | -0.24(-0.60%) |
Mar 08, 2007 | 39.48 | 39.78 | 39.46 | 39.63 | 55,144 | +0.54(+1.38%) |
Mar 07, 2007 | 39.04 | 39.25 | 39.03 | 39.09 | 6,692 | -0.19(-0.48%) |
Mar 06, 2007 | 39.04 | 39.63 | 38.91 | 39.28 | 41,492 | +0.96(+2.50%) |
Mar 05, 2007 | 38.42 | 38.62 | 38.31 | 38.32 | 109,485 | -0.66(-1.69%) |
Mar 02, 2007 | 39.04 | 39.19 | 38.92 | 38.98 | 43,366 | -0.31(-0.78%) |
Mar 01, 2007 | 39.07 | 39.42 | 38.99 | 39.28 | 65,049 | +0.01(+0.02%) |
Feb 28, 2007 | 39.49 | 39.64 | 39.22 | 39.28 | 94,361 | -0.51(-1.28%) |
Feb 27, 2007 | 40.06 | 40.06 | 39.22 | 39.78 | 98,510 | -0.52(-1.28%) |
Feb 26, 2007 | 40.41 | 40.46 | 40.12 | 40.30 | 27,578 | +0.09(+0.22%) |
Feb 23, 2007 | 40.14 | 40.24 | 40.05 | 40.21 | 121,799 | +0.35(+0.88%) |
Feb 22, 2007 | 39.93 | 39.96 | 39.70 | 39.86 | 44,035 | +0.13(+0.32%) |
Feb 21, 2007 | 39.50 | 39.73 | 39.41 | 39.73 | 52,869 | -0.01(-0.04%) |
Feb 20, 2007 | 39.61 | 39.78 | 39.47 | 39.75 | 48,719 | +0.23(+0.59%) |
Feb 16, 2007 | 39.58 | 39.58 | 39.45 | 39.52 | 177,881 | -0.07(-0.17%) |
Feb 15, 2007 | 39.37 | 39.58 | 39.23 | 39.58 | 79,905 | +0.42(+1.07%) |
Feb 14, 2007 | 38.79 | 39.35 | 38.79 | 39.16 | 142,144 | +0.40(+1.04%) |
Feb 13, 2007 | 38.58 | 38.78 | 38.56 | 38.76 | 36,138 | +0.64(+1.69%) |
Feb 12, 2007 | 38.40 | 38.40 | 38.03 | 38.12 | 43,633 | -0.04(-0.12%) |
Feb 09, 2007 | 38.42 | 38.48 | 38.15 | 38.16 | 49,522 | +0.10(+0.27%) |
Feb 08, 2007 | 37.98 | 38.13 | 37.88 | 38.06 | 55,546 | -0.48(-1.24%) |
Feb 07, 2007 | 38.59 | 38.61 | 38.39 | 38.54 | 27,706 | -0.36(-0.92%) |
Feb 06, 2007 | 38.89 | 38.90 | 38.62 | 38.90 | 39,350 | +0.43(+1.13%) |
Feb 05, 2007 | 38.51 | 38.66 | 38.44 | 38.46 | 20,612 | -0.21(-0.54%) |
Feb 02, 2007 | 38.72 | 38.72 | 38.53 | 38.67 | 12,313 | -0.31(-0.80%) |