Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.75 | 40.93 | 40.56 | 40.56 | 51,840 | +0.01(+0.03%) |
Apr 27, 2007 | 40.82 | 40.87 | 40.46 | 40.55 | 78,846 | -0.53(-1.29%) |
Apr 26, 2007 | 41.14 | 41.20 | 40.80 | 41.07 | 168,092 | -0.01(-0.02%) |
Apr 25, 2007 | 40.78 | 41.22 | 40.56 | 41.08 | 160,797 | +0.82(+2.05%) |
Apr 24, 2007 | 40.17 | 40.47 | 40.09 | 40.26 | 184,234 | -0.02(-0.05%) |
Apr 23, 2007 | 40.47 | 40.59 | 40.19 | 40.27 | 166,230 | -0.36(-0.89%) |
Apr 20, 2007 | 40.65 | 40.70 | 40.51 | 40.64 | 67,361 | +0.36(+0.90%) |
Apr 19, 2007 | 40.15 | 40.52 | 40.12 | 40.27 | 179,733 | +0.34(+0.86%) |
Apr 18, 2007 | 40.34 | 40.38 | 39.93 | 39.93 | 920,396 | -0.79(-1.93%) |
Apr 17, 2007 | 40.57 | 40.73 | 40.53 | 40.72 | 139,378 | +0.41(+1.02%) |
Apr 16, 2007 | 40.12 | 40.37 | 40.12 | 40.31 | 74,966 | +0.55(+1.38%) |
Apr 13, 2007 | 39.40 | 39.84 | 39.38 | 39.76 | 79,778 | +0.12(+0.31%) |
Apr 12, 2007 | 39.37 | 39.64 | 39.28 | 39.64 | 109,733 | -0.24(-0.61%) |
Apr 11, 2007 | 40.00 | 40.09 | 39.81 | 39.88 | 75,121 | -0.01(-0.03%) |
Apr 10, 2007 | 39.84 | 39.93 | 39.64 | 39.89 | 224,899 | +0.52(+1.31%) |
Apr 09, 2007 | 38.46 | 39.54 | 38.46 | 39.38 | 79,778 | -0.22(-0.55%) |
Apr 05, 2007 | 39.42 | 39.67 | 39.32 | 39.60 | 100,110 | -0.15(-0.39%) |
Apr 04, 2007 | 39.81 | 39.91 | 39.71 | 39.75 | 104,766 | -0.10(-0.24%) |
Apr 03, 2007 | 39.71 | 39.91 | 39.64 | 39.85 | 166,850 | +0.16(+0.41%) |
Apr 02, 2007 | 39.56 | 39.71 | 39.37 | 39.69 | 144,655 | +1.02(+2.65%) |
Mar 30, 2007 | 38.40 | 38.78 | 38.22 | 38.66 | 154,899 | +0.17(+0.45%) |
Mar 29, 2007 | 38.55 | 38.68 | 38.24 | 38.49 | 192,615 | +0.04(+0.10%) |
Mar 28, 2007 | 38.54 | 38.67 | 38.37 | 38.45 | 115,010 | -0.42(-1.08%) |
Mar 27, 2007 | 38.77 | 39.02 | 38.77 | 38.87 | 221,484 | +0.02(+0.05%) |
Mar 26, 2007 | 38.99 | 39.05 | 38.45 | 38.85 | 187,959 | -0.06(-0.17%) |
Mar 23, 2007 | 38.75 | 38.97 | 38.74 | 38.91 | 176,008 | -0.15(-0.38%) |
Mar 22, 2007 | 39.08 | 39.22 | 38.95 | 39.06 | 152,882 | -0.49(-1.24%) |
Mar 21, 2007 | 38.82 | 39.60 | 38.65 | 39.55 | 211,241 | +1.19(+3.09%) |
Mar 20, 2007 | 38.04 | 38.41 | 37.99 | 38.37 | 121,529 | +0.32(+0.85%) |
Mar 19, 2007 | 37.76 | 38.14 | 37.66 | 38.05 | 320,509 | +0.59(+1.58%) |
Mar 16, 2007 | 37.70 | 37.89 | 37.37 | 37.45 | 111,751 | +0.26(+0.69%) |
Mar 15, 2007 | 36.72 | 37.26 | 36.72 | 37.19 | 151,329 | +0.38(+1.03%) |
Mar 14, 2007 | 36.46 | 36.81 | 36.11 | 36.81 | 159,866 | +0.21(+0.58%) |
Mar 13, 2007 | 37.43 | 37.57 | 36.60 | 36.60 | 349,223 | -0.82(-2.20%) |
Mar 12, 2007 | 37.29 | 37.54 | 37.19 | 37.43 | 355,121 | -0.07(-0.19%) |
Mar 09, 2007 | 37.54 | 37.65 | 37.25 | 37.50 | 161,884 | +0.07(+0.19%) |
Mar 08, 2007 | 37.21 | 37.62 | 37.19 | 37.43 | 144,811 | +0.54(+1.47%) |
Mar 07, 2007 | 36.84 | 37.17 | 36.77 | 36.89 | 270,376 | +0.14(+0.37%) |
Mar 06, 2007 | 36.18 | 36.89 | 36.07 | 36.75 | 501,639 | +1.08(+3.02%) |
Mar 05, 2007 | 35.74 | 36.29 | 35.67 | 35.67 | 349,223 | -0.81(-2.21%) |
Mar 02, 2007 | 36.65 | 37.01 | 36.45 | 36.48 | 428,535 | -0.32(-0.86%) |
Mar 01, 2007 | 36.60 | 37.01 | 36.08 | 36.80 | 926,628 | -0.62(-1.67%) |
Feb 28, 2007 | 37.64 | 37.79 | 37.26 | 37.42 | 355,586 | +0.40(+1.08%) |
Feb 27, 2007 | 38.23 | 38.30 | 36.34 | 37.02 | 629,687 | -1.87(-4.80%) |
Feb 26, 2007 | 38.93 | 38.93 | 38.76 | 38.89 | 156,361 | -0.10(-0.25%) |
Feb 23, 2007 | 38.75 | 39.02 | 38.68 | 38.99 | 145,121 | +0.36(+0.93%) |
Feb 22, 2007 | 38.55 | 38.73 | 38.47 | 38.62 | 196,185 | -0.44(-1.12%) |
Feb 21, 2007 | 38.82 | 39.12 | 38.70 | 39.06 | 209,223 | -0.48(-1.21%) |
Feb 20, 2007 | 39.40 | 39.55 | 39.22 | 39.54 | 182,837 | -0.39(-0.98%) |
Feb 16, 2007 | 39.81 | 39.98 | 39.73 | 39.93 | 186,097 | -0.21(-0.51%) |
Feb 15, 2007 | 39.71 | 40.14 | 39.47 | 40.14 | 229,866 | +0.05(+0.11%) |
Feb 14, 2007 | 39.69 | 40.19 | 39.68 | 40.09 | 195,409 | +0.23(+0.58%) |
Feb 13, 2007 | 39.86 | 39.96 | 39.44 | 39.86 | 322,837 | -0.18(-0.45%) |
Feb 12, 2007 | 40.13 | 40.20 | 39.89 | 40.04 | 173,990 | -0.26(-0.64%) |
Feb 09, 2007 | 40.47 | 40.91 | 40.19 | 40.30 | 453,989 | -0.15(-0.38%) |
Feb 08, 2007 | 40.21 | 40.55 | 40.12 | 40.45 | 531,750 | +0.12(+0.30%) |
Feb 07, 2007 | 40.47 | 40.56 | 40.22 | 40.33 | 337,737 | -0.23(-0.57%) |
Feb 06, 2007 | 40.36 | 40.59 | 40.27 | 40.56 | 240,886 | +0.32(+0.78%) |
Feb 05, 2007 | 39.68 | 40.31 | 39.68 | 40.25 | 392,992 | +0.91(+2.31%) |
Feb 02, 2007 | 39.65 | 39.65 | 39.24 | 39.34 | 465,630 | -0.01(-0.02%) |