Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.56 | 35.63 | 33.01 | 33.02 | 1,321,282 | -4.30(-11.52%) |
Apr 27, 2007 | 37.27 | 37.49 | 36.74 | 37.31 | 244,694 | +0.05(+0.12%) |
Apr 26, 2007 | 37.25 | 37.34 | 37.14 | 37.27 | 86,427 | +0.03(+0.07%) |
Apr 25, 2007 | 37.07 | 37.39 | 36.97 | 37.24 | 89,632 | +0.44(+1.20%) |
Apr 24, 2007 | 37.08 | 37.36 | 36.73 | 36.80 | 63,660 | -0.36(-0.97%) |
Apr 23, 2007 | 37.34 | 37.40 | 36.92 | 37.16 | 46,197 | -0.07(-0.19%) |
Apr 20, 2007 | 37.31 | 37.36 | 36.77 | 37.23 | 161,803 | +0.38(+1.03%) |
Apr 19, 2007 | 37.23 | 37.41 | 36.78 | 36.85 | 207,117 | -0.98(-2.58%) |
Apr 18, 2007 | 37.96 | 38.00 | 37.40 | 37.83 | 309,680 | +0.04(+0.10%) |
Apr 17, 2007 | 38.25 | 38.25 | 37.53 | 37.79 | 157,492 | +0.05(+0.12%) |
Apr 16, 2007 | 37.77 | 37.88 | 37.54 | 37.75 | 68,412 | +0.60(+1.61%) |
Apr 13, 2007 | 36.92 | 37.29 | 36.44 | 37.15 | 133,178 | +0.23(+0.61%) |
Apr 12, 2007 | 36.65 | 36.92 | 36.32 | 36.92 | 103,558 | +0.19(+0.52%) |
Apr 11, 2007 | 37.09 | 37.11 | 36.60 | 36.73 | 184,128 | -0.35(-0.95%) |
Apr 10, 2007 | 37.64 | 37.64 | 36.64 | 37.09 | 136,383 | -0.45(-1.21%) |
Apr 09, 2007 | 36.62 | 37.54 | 36.62 | 37.54 | 261,935 | +0.68(+1.84%) |
Apr 05, 2007 | 37.36 | 37.36 | 36.50 | 36.86 | 146,440 | -0.39(-1.04%) |
Apr 04, 2007 | 37.46 | 37.55 | 37.05 | 37.25 | 205,569 | -0.21(-0.56%) |
Apr 03, 2007 | 38.27 | 38.73 | 37.17 | 37.46 | 128,978 | -0.53(-1.41%) |
Apr 02, 2007 | 38.24 | 38.32 | 37.64 | 37.99 | 165,008 | +0.03(+0.07%) |
Mar 30, 2007 | 38.59 | 38.86 | 37.57 | 37.97 | 316,864 | -0.11(-0.29%) |
Mar 29, 2007 | 36.76 | 38.07 | 36.76 | 38.07 | 229,884 | +1.52(+4.16%) |
Mar 28, 2007 | 36.54 | 37.20 | 36.42 | 36.55 | 132,294 | +0.18(+0.50%) |
Mar 27, 2007 | 36.69 | 36.83 | 36.08 | 36.37 | 164,013 | -0.54(-1.47%) |
Mar 26, 2007 | 37.01 | 37.36 | 36.41 | 36.92 | 110,300 | -0.17(-0.46%) |
Mar 23, 2007 | 37.93 | 38.21 | 36.71 | 37.09 | 240,052 | -0.62(-1.66%) |
Mar 22, 2007 | 36.73 | 38.00 | 36.68 | 37.71 | 200,596 | +1.16(+3.17%) |
Mar 21, 2007 | 35.65 | 36.62 | 35.38 | 36.55 | 198,164 | +1.00(+2.80%) |
Mar 20, 2007 | 35.51 | 36.04 | 35.30 | 35.56 | 261,825 | +0.18(+0.51%) |
Mar 19, 2007 | 35.82 | 35.82 | 35.20 | 35.38 | 153,514 | -0.38(-1.06%) |
Mar 16, 2007 | 35.59 | 35.92 | 35.38 | 35.76 | 409,592 | +0.17(+0.48%) |
Mar 15, 2007 | 34.47 | 35.88 | 34.47 | 35.59 | 297,191 | +1.19(+3.47%) |
Mar 14, 2007 | 34.76 | 35.48 | 34.20 | 34.39 | 307,138 | -0.24(-0.68%) |
Mar 13, 2007 | 35.42 | 35.69 | 34.47 | 34.63 | 121,020 | -0.80(-2.25%) |
Mar 12, 2007 | 35.51 | 36.01 | 35.18 | 35.42 | 187,002 | -0.36(-1.01%) |
Mar 09, 2007 | 35.08 | 35.78 | 35.02 | 35.78 | 199,269 | +0.85(+2.43%) |
Mar 08, 2007 | 34.73 | 35.52 | 34.55 | 34.93 | 275,308 | +0.15(+0.44%) |
Mar 07, 2007 | 36.43 | 36.43 | 34.61 | 34.78 | 621,903 | +0.16(+0.47%) |
Mar 06, 2007 | 33.79 | 35.06 | 33.79 | 34.62 | 352,452 | +1.14(+3.41%) |
Mar 05, 2007 | 34.03 | 34.68 | 33.48 | 33.48 | 206,343 | -1.41(-4.05%) |
Mar 02, 2007 | 36.19 | 36.83 | 34.77 | 34.89 | 399,534 | -0.09(-0.26%) |
Mar 01, 2007 | 34.41 | 35.63 | 33.98 | 34.98 | 403,243 | -0.14(-0.41%) |
Feb 28, 2007 | 37.82 | 38.23 | 34.55 | 35.12 | 955,014 | -3.92(-10.03%) |
Feb 27, 2007 | 39.47 | 39.81 | 38.50 | 39.04 | 312,554 | -1.30(-3.23%) |
Feb 26, 2007 | 38.84 | 40.58 | 38.84 | 40.35 | 300,618 | +1.86(+4.84%) |
Feb 23, 2007 | 38.86 | 39.06 | 38.32 | 38.48 | 144,782 | -0.24(-0.63%) |
Feb 22, 2007 | 38.50 | 38.73 | 38.20 | 38.73 | 69,517 | +0.33(+0.85%) |
Feb 21, 2007 | 38.58 | 38.58 | 37.64 | 38.40 | 154,398 | -0.18(-0.47%) |
Feb 20, 2007 | 37.97 | 38.69 | 37.46 | 38.58 | 61,560 | +0.52(+1.38%) |
Feb 16, 2007 | 37.60 | 38.40 | 37.57 | 38.06 | 200,817 | +0.45(+1.20%) |
Feb 15, 2007 | 38.18 | 38.31 | 37.39 | 37.60 | 115,494 | -0.30(-0.79%) |
Feb 14, 2007 | 38.36 | 38.64 | 37.48 | 37.90 | 278,345 | -0.36(-0.95%) |
Feb 13, 2007 | 39.49 | 39.49 | 37.88 | 38.26 | 205,901 | -0.68(-1.74%) |
Feb 12, 2007 | 39.63 | 39.63 | 38.81 | 38.94 | 302,275 | -0.31(-0.78%) |
Feb 09, 2007 | 39.24 | 39.31 | 38.69 | 39.25 | 255,635 | +0.32(+0.81%) |
Feb 08, 2007 | 37.97 | 38.93 | 37.78 | 38.93 | 304,375 | +0.96(+2.53%) |
Feb 07, 2007 | 37.13 | 38.13 | 37.13 | 37.97 | 269,561 | +1.07(+2.89%) |
Feb 06, 2007 | 37.49 | 38.00 | 36.52 | 36.91 | 190,980 | -0.36(-0.97%) |
Feb 05, 2007 | 35.82 | 37.27 | 35.82 | 37.27 | 218,832 | +1.81(+5.10%) |
Feb 02, 2007 | 35.97 | 36.16 | 35.40 | 35.46 | 145,004 | -0.34(-0.96%) |