Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.25 | 36.65 | 36.09 | 36.44 | 5,529,156 | +0.16(+0.43%) |
Apr 27, 2007 | 36.30 | 36.37 | 35.91 | 36.28 | 2,919,821 | +0.16(+0.43%) |
Apr 26, 2007 | 35.77 | 36.25 | 35.77 | 36.12 | 3,864,684 | -0.06(-0.16%) |
Apr 25, 2007 | 35.82 | 36.26 | 35.82 | 36.18 | 3,150,213 | +0.62(+1.74%) |
Apr 24, 2007 | 35.76 | 35.81 | 35.42 | 35.56 | 3,942,307 | +0.22(+0.63%) |
Apr 23, 2007 | 35.24 | 35.49 | 35.24 | 35.34 | 4,526,159 | +0.16(+0.47%) |
Apr 20, 2007 | 34.74 | 35.36 | 34.74 | 35.18 | 6,562,352 | +0.48(+1.40%) |
Apr 19, 2007 | 34.36 | 34.79 | 34.24 | 34.69 | 3,393,479 | +0.10(+0.30%) |
Apr 18, 2007 | 34.60 | 34.86 | 34.45 | 34.59 | 3,708,280 | -0.22(-0.62%) |
Apr 17, 2007 | 34.86 | 34.96 | 34.60 | 34.80 | 3,619,719 | -0.06(-0.17%) |
Apr 16, 2007 | 33.94 | 34.97 | 33.94 | 34.86 | 5,789,518 | +1.14(+3.38%) |
Apr 13, 2007 | 34.06 | 34.06 | 33.61 | 33.72 | 4,089,633 | -0.07(-0.20%) |
Apr 12, 2007 | 33.71 | 33.89 | 33.60 | 33.79 | 5,767,284 | +0.17(+0.51%) |
Apr 11, 2007 | 34.28 | 34.36 | 33.57 | 33.62 | 5,711,095 | -0.69(-2.02%) |
Apr 10, 2007 | 34.86 | 34.94 | 34.30 | 34.31 | 4,171,211 | -0.34(-0.97%) |
Apr 09, 2007 | 34.83 | 34.91 | 34.61 | 34.65 | 2,603,417 | -0.19(-0.56%) |
Apr 05, 2007 | 34.99 | 35.16 | 34.78 | 34.84 | 2,531,022 | -0.19(-0.53%) |
Apr 04, 2007 | 35.41 | 35.47 | 34.99 | 35.03 | 3,130,085 | -0.31(-0.89%) |
Apr 03, 2007 | 35.29 | 35.60 | 35.28 | 35.34 | 2,392,348 | +0.17(+0.49%) |
Apr 02, 2007 | 35.14 | 35.30 | 34.89 | 35.17 | 2,326,598 | +0.25(+0.70%) |
Mar 30, 2007 | 35.04 | 35.21 | 34.80 | 34.92 | 2,561,344 | -0.02(-0.06%) |
Mar 29, 2007 | 34.77 | 35.10 | 34.74 | 34.94 | 4,434,100 | +0.34(+0.99%) |
Mar 28, 2007 | 34.98 | 34.98 | 34.52 | 34.60 | 3,382,144 | -0.71(-2.01%) |
Mar 27, 2007 | 35.47 | 35.51 | 35.15 | 35.31 | 3,658,364 | -0.51(-1.41%) |
Mar 26, 2007 | 35.87 | 35.92 | 35.33 | 35.82 | 3,614,889 | -0.04(-0.12%) |
Mar 23, 2007 | 35.73 | 35.98 | 35.55 | 35.86 | 3,172,903 | +0.21(+0.59%) |
Mar 22, 2007 | 35.29 | 35.80 | 35.29 | 35.65 | 4,314,653 | +0.18(+0.50%) |
Mar 21, 2007 | 34.51 | 35.54 | 34.40 | 35.47 | 4,647,427 | +1.24(+3.64%) |
Mar 20, 2007 | 33.98 | 34.47 | 33.90 | 34.23 | 4,259,369 | +0.01(+0.02%) |
Mar 19, 2007 | 34.07 | 34.24 | 33.72 | 34.22 | 3,002,880 | +0.28(+0.81%) |
Mar 16, 2007 | 34.31 | 34.63 | 33.87 | 33.95 | 6,711,563 | -0.04(-0.13%) |
Mar 15, 2007 | 33.71 | 34.19 | 33.54 | 33.99 | 5,538,156 | +0.35(+1.04%) |
Mar 14, 2007 | 33.56 | 33.79 | 33.08 | 33.64 | 5,618,106 | -0.11(-0.33%) |
Mar 13, 2007 | 34.58 | 34.71 | 33.73 | 33.75 | 4,108,145 | -0.83(-2.39%) |
Mar 12, 2007 | 34.70 | 34.91 | 34.48 | 34.58 | 2,494,461 | +0.10(+0.30%) |
Mar 09, 2007 | 34.64 | 34.81 | 34.30 | 34.48 | 2,459,842 | +0.01(+0.02%) |
Mar 08, 2007 | 34.23 | 35.05 | 34.21 | 34.47 | 4,283,388 | +0.59(+1.74%) |
Mar 07, 2007 | 34.26 | 34.30 | 33.69 | 33.88 | 3,390,266 | -0.38(-1.11%) |
Mar 06, 2007 | 33.66 | 34.39 | 33.64 | 34.26 | 3,799,658 | +0.73(+2.18%) |
Mar 05, 2007 | 33.54 | 33.84 | 33.47 | 33.53 | 5,322,785 | -0.53(-1.55%) |
Mar 02, 2007 | 33.94 | 34.42 | 33.94 | 34.06 | 5,333,101 | -0.29(-0.85%) |
Mar 01, 2007 | 34.24 | 34.69 | 33.83 | 34.35 | 5,246,702 | -0.26(-0.75%) |
Feb 28, 2007 | 34.22 | 34.69 | 34.10 | 34.61 | 4,503,582 | +0.16(+0.45%) |
Feb 27, 2007 | 34.66 | 35.05 | 34.17 | 34.45 | 6,817,836 | -0.83(-2.37%) |
Feb 26, 2007 | 35.60 | 35.70 | 35.18 | 35.29 | 3,037,866 | -0.19(-0.55%) |
Feb 23, 2007 | 35.89 | 36.02 | 35.48 | 35.48 | 3,795,499 | -0.76(-2.10%) |
Feb 22, 2007 | 36.17 | 36.50 | 36.06 | 36.24 | 2,191,476 | -0.02(-0.06%) |
Feb 21, 2007 | 36.44 | 36.44 | 35.80 | 36.26 | 2,495,668 | -0.18(-0.49%) |
Feb 20, 2007 | 36.26 | 36.48 | 35.88 | 36.44 | 2,538,875 | +0.40(+1.12%) |
Feb 16, 2007 | 35.91 | 36.11 | 35.79 | 36.04 | 2,759,472 | -0.22(-0.62%) |
Feb 15, 2007 | 36.39 | 36.46 | 36.11 | 36.26 | 2,329,416 | -0.20(-0.55%) |
Feb 14, 2007 | 36.31 | 36.53 | 36.20 | 36.47 | 2,879,056 | +0.13(+0.35%) |
Feb 13, 2007 | 36.31 | 36.63 | 36.19 | 36.34 | 3,518,384 | +0.07(+0.21%) |
Feb 12, 2007 | 36.47 | 36.59 | 36.15 | 36.26 | 2,190,063 | +0.16(+0.43%) |
Feb 09, 2007 | 36.93 | 37.07 | 35.96 | 36.11 | 3,406,234 | -0.83(-2.26%) |
Feb 08, 2007 | 36.86 | 37.11 | 36.66 | 36.94 | 2,806,570 | -0.24(-0.64%) |
Feb 07, 2007 | 36.85 | 37.52 | 36.55 | 37.18 | 7,072,783 | +0.46(+1.26%) |
Feb 06, 2007 | 37.37 | 37.37 | 36.42 | 36.72 | 7,723,437 | -1.13(-2.97%) |
Feb 05, 2007 | 38.01 | 38.19 | 37.46 | 37.84 | 4,484,797 | -0.74(-1.91%) |
Feb 02, 2007 | 38.76 | 39.06 | 38.52 | 38.58 | 4,529,748 | -0.28(-0.73%) |