Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.32 | 36.52 | 36.10 | 36.10 | 58,444 | -0.14(-0.40%) |
Apr 27, 2007 | 36.33 | 36.41 | 36.22 | 36.24 | 67,089 | -0.19(-0.53%) |
Apr 26, 2007 | 36.59 | 36.63 | 36.39 | 36.43 | 49,612 | -0.02(-0.06%) |
Apr 25, 2007 | 36.37 | 36.46 | 36.30 | 36.46 | 15,597 | +0.18(+0.50%) |
Apr 24, 2007 | 36.19 | 36.37 | 36.14 | 36.27 | 46,041 | -0.14(-0.39%) |
Apr 23, 2007 | 36.49 | 36.54 | 36.18 | 36.42 | 60,700 | -0.24(-0.66%) |
Apr 20, 2007 | 36.64 | 36.72 | 36.57 | 36.66 | 53,182 | +0.42(+1.15%) |
Apr 19, 2007 | 36.04 | 36.33 | 35.93 | 36.24 | 71,035 | -0.04(-0.10%) |
Apr 18, 2007 | 36.18 | 36.31 | 36.13 | 36.28 | 30,819 | -0.15(-0.41%) |
Apr 17, 2007 | 36.38 | 36.47 | 36.29 | 36.43 | 27,249 | +0.13(+0.37%) |
Apr 16, 2007 | 36.11 | 36.35 | 36.11 | 36.30 | 70,096 | +0.35(+0.98%) |
Apr 13, 2007 | 35.71 | 36.06 | 35.58 | 35.95 | 142,823 | +0.20(+0.55%) |
Apr 12, 2007 | 35.55 | 35.79 | 35.45 | 35.75 | 28,000 | +0.13(+0.37%) |
Apr 11, 2007 | 35.89 | 35.89 | 35.50 | 35.62 | 104,298 | -0.34(-0.95%) |
Apr 10, 2007 | 35.74 | 35.96 | 35.74 | 35.96 | 26,121 | +0.38(+1.08%) |
Apr 09, 2007 | 35.71 | 35.72 | 35.52 | 35.57 | 33,638 | -0.22(-0.62%) |
Apr 05, 2007 | 35.58 | 35.80 | 35.48 | 35.80 | 37,773 | +0.16(+0.45%) |
Apr 04, 2007 | 35.64 | 35.69 | 35.54 | 35.64 | 32,511 | +0.09(+0.24%) |
Apr 03, 2007 | 35.40 | 35.72 | 35.40 | 35.55 | 39,840 | +0.27(+0.77%) |
Apr 02, 2007 | 35.38 | 35.38 | 35.13 | 35.28 | 46,605 | +0.32(+0.93%) |
Mar 30, 2007 | 34.86 | 35.04 | 34.85 | 34.96 | 22,551 | -0.06(-0.17%) |
Mar 29, 2007 | 34.88 | 35.04 | 34.74 | 35.01 | 52,619 | +0.53(+1.53%) |
Mar 28, 2007 | 34.64 | 34.69 | 34.46 | 34.49 | 27,625 | -0.40(-1.16%) |
Mar 27, 2007 | 34.72 | 35.00 | 34.72 | 34.89 | 18,604 | -0.10(-0.29%) |
Mar 26, 2007 | 34.76 | 34.99 | 34.57 | 34.99 | 78,552 | +0.17(+0.49%) |
Mar 23, 2007 | 34.95 | 34.99 | 34.82 | 34.82 | 44,726 | -0.26(-0.74%) |
Mar 22, 2007 | 34.21 | 35.80 | 34.20 | 35.08 | 105,238 | +0.03(+0.08%) |
Mar 21, 2007 | 35.50 | 35.50 | 34.40 | 35.06 | 39,840 | +0.57(+1.65%) |
Mar 20, 2007 | 34.18 | 34.52 | 34.06 | 34.49 | 31,947 | +0.23(+0.68%) |
Mar 19, 2007 | 34.05 | 34.32 | 33.96 | 34.25 | 59,008 | +0.49(+1.47%) |
Mar 16, 2007 | 33.66 | 33.98 | 33.62 | 33.76 | 59,008 | +0.40(+1.20%) |
Mar 15, 2007 | 33.33 | 33.45 | 33.30 | 33.36 | 15,034 | +0.14(+0.43%) |
Mar 14, 2007 | 33.15 | 33.35 | 32.69 | 33.22 | 48,296 | -0.18(-0.53%) |
Mar 13, 2007 | 33.93 | 33.92 | 33.30 | 33.39 | 55,062 | -0.54(-1.60%) |
Mar 12, 2007 | 33.67 | 34.03 | 33.58 | 33.93 | 61,639 | +0.28(+0.82%) |
Mar 09, 2007 | 33.67 | 33.72 | 33.44 | 33.66 | 24,430 | +0.20(+0.60%) |
Mar 08, 2007 | 33.38 | 33.66 | 33.27 | 33.45 | 44,350 | +0.37(+1.11%) |
Mar 07, 2007 | 33.18 | 33.26 | 32.98 | 33.09 | 55,438 | -0.12(-0.35%) |
Mar 06, 2007 | 33.02 | 33.35 | 32.87 | 33.20 | 96,030 | +0.69(+2.13%) |
Mar 05, 2007 | 32.89 | 33.15 | 32.51 | 32.51 | 305,191 | -0.73(-2.19%) |
Mar 02, 2007 | 33.53 | 33.76 | 33.24 | 33.24 | 96,030 | -0.56(-1.65%) |
Mar 01, 2007 | 33.42 | 33.94 | 33.27 | 33.80 | 195,442 | -0.57(-1.66%) |
Feb 28, 2007 | 34.11 | 34.48 | 33.92 | 34.37 | 221,940 | +0.79(+2.35%) |
Feb 27, 2007 | 34.93 | 35.00 | 33.40 | 33.58 | 204,275 | -1.83(-5.15%) |
Feb 26, 2007 | 35.35 | 35.42 | 35.28 | 35.41 | 48,860 | +0.13(+0.36%) |
Feb 23, 2007 | 35.19 | 35.29 | 35.12 | 35.28 | 80,995 | +0.18(+0.52%) |
Feb 22, 2007 | 35.17 | 35.22 | 34.99 | 35.10 | 64,270 | -0.15(-0.44%) |
Feb 21, 2007 | 35.25 | 35.29 | 35.09 | 35.25 | 97,157 | -0.19(-0.53%) |
Feb 20, 2007 | 35.33 | 35.48 | 35.20 | 35.44 | 123,467 | +0.05(+0.15%) |
Feb 16, 2007 | 35.09 | 35.40 | 35.08 | 35.39 | 40,028 | +0.02(+0.04%) |
Feb 15, 2007 | 35.23 | 35.40 | 35.23 | 35.37 | 38,900 | +0.02(+0.05%) |
Feb 14, 2007 | 35.12 | 35.39 | 35.12 | 35.35 | 71,223 | +0.33(+0.95%) |
Feb 13, 2007 | 34.93 | 35.08 | 34.73 | 35.02 | 50,292 | +0.29(+0.84%) |
Feb 12, 2007 | 34.81 | 34.81 | 34.60 | 34.73 | 28,254 | -0.12(-0.34%) |
Feb 09, 2007 | 35.04 | 35.07 | 34.67 | 34.84 | 45,665 | -0.26(-0.73%) |
Feb 08, 2007 | 35.05 | 35.10 | 34.86 | 35.10 | 40,028 | +0.06(+0.18%) |
Feb 07, 2007 | 34.96 | 35.05 | 34.85 | 35.04 | 76,297 | +0.23(+0.67%) |
Feb 06, 2007 | 34.76 | 34.82 | 34.68 | 34.80 | 111,815 | +0.20(+0.58%) |
Feb 05, 2007 | 34.60 | 34.64 | 34.49 | 34.60 | 29,316 | -0.04(-0.12%) |
Feb 02, 2007 | 34.64 | 34.64 | 34.53 | 34.64 | 42,471 | -0.02(-0.05%) |