Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.42 | 41.50 | 40.10 | 40.23 | 972,034 | -1.33(-3.21%) |
Apr 27, 2007 | 41.63 | 41.72 | 40.65 | 41.56 | 657,240 | -0.41(-0.97%) |
Apr 26, 2007 | 42.23 | 42.23 | 41.64 | 41.97 | 629,280 | -0.12(-0.30%) |
Apr 25, 2007 | 41.89 | 43.05 | 41.89 | 42.09 | 905,704 | +0.48(+1.16%) |
Apr 24, 2007 | 41.80 | 41.97 | 41.08 | 41.61 | 588,775 | -0.27(-0.66%) |
Apr 23, 2007 | 42.54 | 42.69 | 41.81 | 41.89 | 604,570 | -0.65(-1.53%) |
Apr 20, 2007 | 41.16 | 42.89 | 41.05 | 42.54 | 1,125,845 | +1.68(+4.12%) |
Apr 19, 2007 | 38.81 | 40.95 | 38.65 | 40.85 | 1,591,696 | +1.78(+4.56%) |
Apr 18, 2007 | 39.64 | 39.87 | 38.72 | 39.07 | 1,431,842 | -0.28(-0.72%) |
Apr 17, 2007 | 39.90 | 40.02 | 39.15 | 39.36 | 612,908 | -0.64(-1.60%) |
Apr 16, 2007 | 39.97 | 40.19 | 39.81 | 40.00 | 579,798 | +0.03(+0.08%) |
Apr 13, 2007 | 39.56 | 39.96 | 39.45 | 39.96 | 472,596 | +0.30(+0.76%) |
Apr 12, 2007 | 38.97 | 39.66 | 38.36 | 39.66 | 506,936 | +0.51(+1.30%) |
Apr 11, 2007 | 39.06 | 39.34 | 38.66 | 39.16 | 440,997 | -0.02(-0.04%) |
Apr 10, 2007 | 39.31 | 39.41 | 39.01 | 39.17 | 294,897 | +0.04(+0.11%) |
Apr 09, 2007 | 38.88 | 39.91 | 38.88 | 39.13 | 600,275 | +0.33(+0.86%) |
Apr 05, 2007 | 38.63 | 38.96 | 38.26 | 38.80 | 287,122 | +0.25(+0.65%) |
Apr 04, 2007 | 38.33 | 38.68 | 38.14 | 38.55 | 412,979 | +0.03(+0.09%) |
Apr 03, 2007 | 38.29 | 38.85 | 37.96 | 38.51 | 811,029 | +0.51(+1.34%) |
Apr 02, 2007 | 38.10 | 38.63 | 37.79 | 38.01 | 650,022 | -0.17(-0.44%) |
Mar 30, 2007 | 38.47 | 38.89 | 37.97 | 38.17 | 532,042 | -0.13(-0.35%) |
Mar 29, 2007 | 38.71 | 38.71 | 37.96 | 38.31 | 656,028 | -0.12(-0.33%) |
Mar 28, 2007 | 38.18 | 38.78 | 37.94 | 38.43 | 573,601 | -0.03(-0.09%) |
Mar 27, 2007 | 38.91 | 38.91 | 38.20 | 38.46 | 370,495 | -0.37(-0.94%) |
Mar 26, 2007 | 39.33 | 39.33 | 38.68 | 38.83 | 605,349 | -0.36(-0.91%) |
Mar 23, 2007 | 38.31 | 39.21 | 38.03 | 39.19 | 758,917 | +0.82(+2.15%) |
Mar 22, 2007 | 37.85 | 38.48 | 37.71 | 38.36 | 634,180 | +0.26(+0.68%) |
Mar 21, 2007 | 37.58 | 38.19 | 37.22 | 38.11 | 694,014 | +0.45(+1.19%) |
Mar 20, 2007 | 36.35 | 37.66 | 36.14 | 37.66 | 705,219 | +1.22(+3.34%) |
Mar 19, 2007 | 36.47 | 36.77 | 36.09 | 36.44 | 695,888 | -0.21(-0.57%) |
Mar 16, 2007 | 35.46 | 37.15 | 35.46 | 36.65 | 1,438,723 | +1.06(+2.97%) |
Mar 15, 2007 | 34.53 | 35.69 | 34.53 | 35.59 | 721,791 | +0.84(+2.42%) |
Mar 14, 2007 | 34.81 | 34.89 | 33.98 | 34.75 | 989,073 | +0.07(+0.22%) |
Mar 13, 2007 | 35.55 | 35.33 | 34.68 | 34.68 | 819,022 | -0.87(-2.46%) |
Mar 12, 2007 | 35.84 | 36.33 | 35.37 | 35.55 | 481,834 | -0.17(-0.49%) |
Mar 09, 2007 | 35.87 | 36.05 | 35.54 | 35.72 | 532,400 | +0.07(+0.21%) |
Mar 08, 2007 | 36.09 | 36.09 | 35.58 | 35.65 | 558,005 | -0.22(-0.63%) |
Mar 07, 2007 | 36.07 | 36.33 | 35.66 | 35.87 | 736,891 | -0.16(-0.44%) |
Mar 06, 2007 | 35.38 | 36.19 | 35.29 | 36.03 | 1,098,390 | +0.62(+1.76%) |
Mar 05, 2007 | 35.58 | 35.76 | 35.23 | 35.41 | 946,153 | -0.71(-1.96%) |
Mar 02, 2007 | 36.47 | 37.08 | 36.07 | 36.12 | 552,746 | -0.57(-1.57%) |
Mar 01, 2007 | 36.55 | 37.86 | 35.53 | 36.69 | 742,848 | -0.52(-1.41%) |
Feb 28, 2007 | 37.67 | 37.89 | 36.94 | 37.22 | 645,000 | -0.30(-0.80%) |
Feb 27, 2007 | 37.86 | 38.14 | 36.90 | 37.51 | 758,626 | -0.96(-2.49%) |
Feb 26, 2007 | 39.69 | 39.69 | 38.18 | 38.47 | 497,871 | -1.09(-2.76%) |
Feb 23, 2007 | 39.64 | 39.84 | 38.97 | 39.56 | 320,672 | -0.07(-0.19%) |
Feb 22, 2007 | 39.48 | 39.97 | 39.46 | 39.64 | 349,597 | +0.08(+0.21%) |
Feb 21, 2007 | 40.07 | 40.25 | 39.46 | 39.55 | 1,059,347 | -0.76(-1.88%) |
Feb 20, 2007 | 39.35 | 40.35 | 39.30 | 40.31 | 889,267 | +0.70(+1.77%) |
Feb 16, 2007 | 39.26 | 39.64 | 39.00 | 39.61 | 599,486 | +0.52(+1.32%) |
Feb 15, 2007 | 38.68 | 39.11 | 38.18 | 39.10 | 795,436 | +0.51(+1.32%) |
Feb 14, 2007 | 37.88 | 38.77 | 37.69 | 38.59 | 493,302 | +0.77(+2.05%) |
Feb 13, 2007 | 37.72 | 37.86 | 37.16 | 37.81 | 528,468 | +0.02(+0.07%) |
Feb 12, 2007 | 37.39 | 37.85 | 37.07 | 37.79 | 612,497 | +0.24(+0.64%) |
Feb 09, 2007 | 37.59 | 37.83 | 37.05 | 37.55 | 686,627 | +0.27(+0.74%) |
Feb 08, 2007 | 37.76 | 37.89 | 37.23 | 37.27 | 584,739 | -0.62(-1.63%) |
Feb 07, 2007 | 37.34 | 37.91 | 37.06 | 37.89 | 650,281 | +0.49(+1.31%) |
Feb 06, 2007 | 37.18 | 37.49 | 36.96 | 37.40 | 499,645 | +0.07(+0.18%) |
Feb 05, 2007 | 37.73 | 37.76 | 37.11 | 37.33 | 545,435 | -0.52(-1.36%) |
Feb 02, 2007 | 37.70 | 38.08 | 37.31 | 37.85 | 1,356,963 | -0.23(-0.61%) |