Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.94 | 42.84 | 41.87 | 42.31 | 300,588 | +0.36(+0.86%) |
Apr 27, 2007 | 42.81 | 42.81 | 41.77 | 41.95 | 477,719 | -1.04(-2.41%) |
Apr 26, 2007 | 43.14 | 43.39 | 42.15 | 42.98 | 438,292 | -0.08(-0.19%) |
Apr 25, 2007 | 43.33 | 43.37 | 42.74 | 43.07 | 818,309 | -0.38(-0.86%) |
Apr 24, 2007 | 43.39 | 43.94 | 42.74 | 43.44 | 321,309 | +0.00(+0.00%) |
Apr 23, 2007 | 43.09 | 43.87 | 43.05 | 43.44 | 481,316 | +0.23(+0.53%) |
Apr 20, 2007 | 42.66 | 43.58 | 42.66 | 43.21 | 544,484 | +0.68(+1.60%) |
Apr 19, 2007 | 42.60 | 43.22 | 42.15 | 42.53 | 907,522 | -0.52(-1.21%) |
Apr 18, 2007 | 42.03 | 43.37 | 41.45 | 43.05 | 465,488 | +0.85(+2.01%) |
Apr 17, 2007 | 41.46 | 42.59 | 41.46 | 42.21 | 383,614 | +0.74(+1.79%) |
Apr 16, 2007 | 42.05 | 42.05 | 41.31 | 41.46 | 306,776 | +0.33(+0.81%) |
Apr 13, 2007 | 40.61 | 41.82 | 40.07 | 41.13 | 1,028,246 | +0.58(+1.42%) |
Apr 12, 2007 | 38.70 | 40.95 | 38.18 | 40.55 | 931,695 | +2.21(+5.76%) |
Apr 11, 2007 | 38.75 | 38.80 | 37.83 | 38.34 | 379,441 | -0.58(-1.50%) |
Apr 10, 2007 | 38.05 | 39.05 | 37.12 | 38.93 | 731,974 | +0.77(+2.02%) |
Apr 09, 2007 | 38.33 | 38.51 | 37.88 | 38.15 | 487,503 | -0.38(-0.97%) |
Apr 05, 2007 | 38.13 | 38.58 | 37.74 | 38.53 | 323,899 | +0.23(+0.60%) |
Apr 04, 2007 | 37.35 | 38.65 | 37.35 | 38.30 | 521,174 | +0.08(+0.22%) |
Apr 03, 2007 | 36.90 | 38.49 | 36.90 | 38.22 | 694,563 | +2.01(+5.55%) |
Apr 02, 2007 | 35.96 | 36.28 | 35.12 | 36.21 | 391,096 | +0.42(+1.18%) |
Mar 30, 2007 | 35.37 | 36.36 | 35.23 | 35.78 | 496,137 | +0.58(+1.66%) |
Mar 29, 2007 | 36.35 | 36.48 | 34.78 | 35.20 | 654,561 | -0.13(-0.37%) |
Mar 28, 2007 | 34.89 | 35.58 | 34.64 | 35.33 | 1,013,426 | -0.60(-1.66%) |
Mar 27, 2007 | 37.22 | 37.74 | 35.81 | 35.93 | 1,098,609 | -1.28(-3.44%) |
Mar 26, 2007 | 38.59 | 38.59 | 37.06 | 37.21 | 1,184,369 | -1.61(-4.14%) |
Mar 23, 2007 | 39.28 | 39.38 | 38.24 | 38.81 | 528,944 | -0.47(-1.20%) |
Mar 22, 2007 | 40.79 | 40.80 | 39.14 | 39.29 | 869,103 | -1.50(-3.68%) |
Mar 21, 2007 | 39.96 | 41.00 | 39.70 | 40.79 | 820,324 | +0.76(+1.91%) |
Mar 20, 2007 | 39.02 | 40.57 | 38.85 | 40.02 | 529,088 | +1.22(+3.13%) |
Mar 19, 2007 | 38.47 | 38.90 | 37.74 | 38.81 | 482,179 | +1.21(+3.22%) |
Mar 16, 2007 | 38.33 | 38.33 | 37.02 | 37.60 | 347,209 | -0.73(-1.90%) |
Mar 15, 2007 | 36.65 | 38.45 | 36.49 | 38.33 | 626,934 | +1.50(+4.08%) |
Mar 14, 2007 | 37.53 | 37.67 | 36.51 | 36.83 | 909,680 | -0.83(-2.21%) |
Mar 13, 2007 | 39.68 | 39.36 | 37.56 | 37.66 | 951,552 | -2.02(-5.08%) |
Mar 12, 2007 | 37.03 | 40.00 | 36.83 | 39.68 | 1,143,935 | +2.75(+7.43%) |
Mar 09, 2007 | 37.09 | 38.01 | 36.93 | 36.93 | 883,924 | -0.24(-0.65%) |
Mar 08, 2007 | 36.14 | 37.25 | 36.03 | 37.17 | 771,401 | +1.16(+3.22%) |
Mar 07, 2007 | 36.93 | 37.81 | 34.40 | 36.01 | 1,870,874 | -1.61(-4.27%) |
Mar 06, 2007 | 36.90 | 37.67 | 36.31 | 37.62 | 731,830 | +1.17(+3.22%) |
Mar 05, 2007 | 35.96 | 37.01 | 34.98 | 36.44 | 1,421,070 | -1.08(-2.89%) |
Mar 02, 2007 | 38.74 | 39.93 | 37.42 | 37.53 | 972,417 | -1.24(-3.19%) |
Mar 01, 2007 | 37.60 | 39.02 | 36.61 | 38.77 | 1,061,803 | -0.17(-0.43%) |
Feb 28, 2007 | 38.31 | 39.43 | 37.31 | 38.93 | 514,842 | +0.63(+1.63%) |
Feb 27, 2007 | 39.13 | 39.14 | 37.16 | 38.31 | 1,289,553 | -1.23(-3.11%) |
Feb 26, 2007 | 42.01 | 42.01 | 38.99 | 39.54 | 1,262,755 | -2.24(-5.36%) |
Feb 23, 2007 | 43.71 | 43.71 | 41.35 | 41.77 | 889,248 | -1.94(-4.44%) |
Feb 22, 2007 | 44.83 | 44.87 | 42.81 | 43.71 | 421,025 | -1.15(-2.57%) |
Feb 21, 2007 | 45.24 | 45.26 | 44.58 | 44.87 | 199,864 | -0.51(-1.12%) |
Feb 20, 2007 | 43.82 | 45.53 | 43.58 | 45.37 | 215,549 | +1.56(+3.55%) |
Feb 16, 2007 | 43.96 | 44.01 | 43.00 | 43.82 | 216,844 | -0.45(-1.02%) |
Feb 15, 2007 | 46.19 | 46.19 | 44.16 | 44.27 | 345,195 | -0.63(-1.41%) |
Feb 14, 2007 | 43.12 | 45.20 | 42.77 | 44.90 | 614,930 | +1.74(+4.04%) |
Feb 13, 2007 | 42.61 | 44.13 | 42.21 | 43.16 | 539,431 | +1.38(+3.31%) |
Feb 12, 2007 | 40.96 | 41.82 | 40.70 | 41.77 | 251,477 | +0.83(+2.04%) |
Feb 09, 2007 | 40.76 | 41.86 | 40.74 | 40.94 | 488,366 | +0.18(+0.44%) |
Feb 08, 2007 | 40.80 | 41.57 | 40.54 | 40.76 | 312,244 | -0.03(-0.07%) |
Feb 07, 2007 | 39.96 | 41.25 | 39.84 | 40.79 | 509,806 | +0.90(+2.25%) |
Feb 06, 2007 | 40.19 | 40.73 | 39.80 | 39.89 | 384,477 | -0.16(-0.40%) |
Feb 05, 2007 | 40.59 | 41.43 | 39.96 | 40.05 | 395,700 | -0.26(-0.64%) |
Feb 02, 2007 | 40.66 | 40.66 | 39.82 | 40.31 | 361,167 | +0.16(+0.40%) |