Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.44 | 36.69 | 36.17 | 36.19 | 443,473 | -0.18(-0.50%) |
Apr 27, 2007 | 36.46 | 36.65 | 36.27 | 36.37 | 252,664 | -0.12(-0.34%) |
Apr 26, 2007 | 36.50 | 36.66 | 36.40 | 36.49 | 191,117 | -0.06(-0.18%) |
Apr 25, 2007 | 36.51 | 36.69 | 36.40 | 36.56 | 276,418 | +0.06(+0.18%) |
Apr 24, 2007 | 36.57 | 36.75 | 36.47 | 36.49 | 186,644 | -0.17(-0.46%) |
Apr 23, 2007 | 36.60 | 36.77 | 36.40 | 36.66 | 266,083 | +0.02(+0.05%) |
Apr 20, 2007 | 36.14 | 36.64 | 36.12 | 36.64 | 355,858 | +0.62(+1.73%) |
Apr 19, 2007 | 36.20 | 36.20 | 35.85 | 36.02 | 374,831 | -0.34(-0.94%) |
Apr 18, 2007 | 36.43 | 36.56 | 36.17 | 36.36 | 417,867 | -0.06(-0.18%) |
Apr 17, 2007 | 36.49 | 36.49 | 36.11 | 36.43 | 582,608 | -0.17(-0.46%) |
Apr 16, 2007 | 36.98 | 36.98 | 36.52 | 36.60 | 427,122 | -0.28(-0.76%) |
Apr 13, 2007 | 36.34 | 37.23 | 36.34 | 36.87 | 736,397 | +0.53(+1.46%) |
Apr 12, 2007 | 35.58 | 36.46 | 35.56 | 36.34 | 479,876 | +0.43(+1.21%) |
Apr 11, 2007 | 35.64 | 35.97 | 35.46 | 35.91 | 222,739 | +0.19(+0.54%) |
Apr 10, 2007 | 35.40 | 35.80 | 35.40 | 35.71 | 263,770 | +0.29(+0.82%) |
Apr 09, 2007 | 35.59 | 35.66 | 35.36 | 35.42 | 185,564 | -0.13(-0.36%) |
Apr 05, 2007 | 35.33 | 35.66 | 35.27 | 35.55 | 203,766 | +0.14(+0.40%) |
Apr 04, 2007 | 35.59 | 35.85 | 35.33 | 35.41 | 417,404 | -0.25(-0.71%) |
Apr 03, 2007 | 35.27 | 35.86 | 35.27 | 35.66 | 405,218 | +0.51(+1.46%) |
Apr 02, 2007 | 34.72 | 35.23 | 34.72 | 35.15 | 377,145 | +0.58(+1.69%) |
Mar 30, 2007 | 34.70 | 35.00 | 34.46 | 34.57 | 306,497 | -0.16(-0.45%) |
Mar 29, 2007 | 34.88 | 34.95 | 34.59 | 34.72 | 368,969 | +0.08(+0.22%) |
Mar 28, 2007 | 34.28 | 35.00 | 33.67 | 34.64 | 952,966 | +1.34(+4.01%) |
Mar 27, 2007 | 33.66 | 33.66 | 33.24 | 33.31 | 263,307 | -0.38(-1.12%) |
Mar 26, 2007 | 33.42 | 33.71 | 33.39 | 33.69 | 214,872 | +0.19(+0.56%) |
Mar 23, 2007 | 33.57 | 33.64 | 33.41 | 33.50 | 198,984 | -0.01(-0.04%) |
Mar 22, 2007 | 33.51 | 33.66 | 33.32 | 33.51 | 218,111 | +0.03(+0.08%) |
Mar 21, 2007 | 33.39 | 33.58 | 32.87 | 33.48 | 233,845 | +0.52(+1.57%) |
Mar 20, 2007 | 32.32 | 32.97 | 32.32 | 32.97 | 240,940 | +0.55(+1.70%) |
Mar 19, 2007 | 32.41 | 32.51 | 32.34 | 32.41 | 137,592 | +0.10(+0.30%) |
Mar 16, 2007 | 32.38 | 32.51 | 32.19 | 32.32 | 228,755 | -0.06(-0.20%) |
Mar 15, 2007 | 32.12 | 32.41 | 32.12 | 32.38 | 196,979 | +0.21(+0.64%) |
Mar 14, 2007 | 32.19 | 32.41 | 31.91 | 32.17 | 244,334 | +0.02(+0.06%) |
Mar 13, 2007 | 32.56 | 32.58 | 32.10 | 32.16 | 225,207 | -0.40(-1.23%) |
Mar 12, 2007 | 32.38 | 32.64 | 32.20 | 32.56 | 367,118 | +0.36(+1.13%) |
Mar 09, 2007 | 32.35 | 32.38 | 31.99 | 32.19 | 205,463 | -0.04(-0.12%) |
Mar 08, 2007 | 32.06 | 32.23 | 32.05 | 32.23 | 206,542 | +0.33(+1.04%) |
Mar 07, 2007 | 31.95 | 32.14 | 31.57 | 31.90 | 391,799 | -0.06(-0.20%) |
Mar 06, 2007 | 32.03 | 32.25 | 31.93 | 31.97 | 562,864 | +0.08(+0.24%) |
Mar 05, 2007 | 32.35 | 32.43 | 31.86 | 31.89 | 551,295 | -0.62(-1.91%) |
Mar 02, 2007 | 32.89 | 32.89 | 32.42 | 32.51 | 358,017 | -0.38(-1.14%) |
Mar 01, 2007 | 31.91 | 33.00 | 31.77 | 32.89 | 674,233 | +0.77(+2.40%) |
Feb 28, 2007 | 32.23 | 32.54 | 32.09 | 32.12 | 477,871 | -0.11(-0.34%) |
Feb 27, 2007 | 32.48 | 32.87 | 32.17 | 32.23 | 380,692 | -0.64(-1.95%) |
Feb 26, 2007 | 32.84 | 32.94 | 32.70 | 32.87 | 211,324 | +0.09(+0.28%) |
Feb 23, 2007 | 32.71 | 33.06 | 32.45 | 32.78 | 474,477 | -0.05(-0.16%) |
Feb 22, 2007 | 32.62 | 32.87 | 32.16 | 32.83 | 377,145 | +0.21(+0.64%) |
Feb 21, 2007 | 32.93 | 32.99 | 32.42 | 32.62 | 459,361 | -0.70(-2.10%) |
Feb 20, 2007 | 31.93 | 33.58 | 31.77 | 33.32 | 806,118 | +1.29(+4.03%) |
Feb 16, 2007 | 31.35 | 32.67 | 30.45 | 32.03 | 1,596,349 | +0.70(+2.23%) |
Feb 15, 2007 | 31.60 | 31.70 | 31.19 | 31.33 | 335,959 | -0.27(-0.86%) |
Feb 14, 2007 | 31.47 | 31.65 | 31.47 | 31.60 | 200,681 | +0.10(+0.33%) |
Feb 13, 2007 | 31.17 | 31.59 | 30.98 | 31.50 | 274,135 | +0.30(+0.98%) |
Feb 12, 2007 | 31.09 | 31.31 | 31.07 | 31.20 | 425,987 | +0.09(+0.29%) |
Feb 09, 2007 | 31.12 | 31.16 | 30.93 | 31.11 | 143,608 | -0.02(-0.06%) |
Feb 08, 2007 | 30.98 | 31.19 | 30.98 | 31.12 | 196,825 | -0.10(-0.33%) |
Feb 07, 2007 | 31.25 | 31.32 | 31.12 | 31.23 | 282,434 | -0.05(-0.17%) |
Feb 06, 2007 | 31.15 | 31.31 | 31.09 | 31.28 | 162,581 | +0.13(+0.42%) |
Feb 05, 2007 | 31.10 | 31.16 | 30.86 | 31.15 | 298,939 | -0.05(-0.15%) |
Feb 02, 2007 | 31.01 | 31.27 | 30.99 | 31.20 | 141,602 | +0.18(+0.59%) |