Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.71 | 38.03 | 37.71 | 37.91 | 137,100 | +0.19(+0.50%) |
Apr 27, 2007 | 37.76 | 37.81 | 37.54 | 37.72 | 61,000 | -0.08(-0.21%) |
Apr 26, 2007 | 38.10 | 38.10 | 37.70 | 37.80 | 94,900 | -0.26(-0.68%) |
Apr 25, 2007 | 37.90 | 38.13 | 37.66 | 38.06 | 116,300 | +0.14(+0.37%) |
Apr 24, 2007 | 37.75 | 38.24 | 37.59 | 37.92 | 75,000 | +0.08(+0.21%) |
Apr 23, 2007 | 37.90 | 38.23 | 37.74 | 37.84 | 64,100 | +0.04(+0.11%) |
Apr 20, 2007 | 37.90 | 38.10 | 37.62 | 37.80 | 90,800 | +0.25(+0.67%) |
Apr 19, 2007 | 37.60 | 37.83 | 37.11 | 37.55 | 136,800 | +0.00(+0.00%) |
Apr 18, 2007 | 36.30 | 37.60 | 36.30 | 37.55 | 131,600 | +0.65(+1.76%) |
Apr 17, 2007 | 36.85 | 37.11 | 36.44 | 36.90 | 111,900 | +0.42(+1.15%) |
Apr 16, 2007 | 36.65 | 36.68 | 36.30 | 36.48 | 84,600 | -0.06(-0.16%) |
Apr 13, 2007 | 36.85 | 36.87 | 36.40 | 36.54 | 131,000 | +0.10(+0.27%) |
Apr 12, 2007 | 36.86 | 36.90 | 36.25 | 36.44 | 154,900 | -0.17(-0.46%) |
Apr 11, 2007 | 36.80 | 36.86 | 36.47 | 36.61 | 113,700 | -0.09(-0.25%) |
Apr 10, 2007 | 36.82 | 36.90 | 36.61 | 36.70 | 169,600 | -0.12(-0.33%) |
Apr 09, 2007 | 36.50 | 36.82 | 36.25 | 36.82 | 210,400 | +0.20(+0.55%) |
Apr 05, 2007 | 36.50 | 36.79 | 36.48 | 36.62 | 179,600 | +0.02(+0.05%) |
Apr 04, 2007 | 36.10 | 36.70 | 36.10 | 36.60 | 179,700 | +0.02(+0.05%) |
Apr 03, 2007 | 36.55 | 36.70 | 36.40 | 36.58 | 140,100 | +0.05(+0.14%) |
Apr 02, 2007 | 36.59 | 36.75 | 36.40 | 36.53 | 183,500 | -0.17(-0.46%) |
Mar 30, 2007 | 36.49 | 36.70 | 36.02 | 36.70 | 173,700 | -0.05(-0.14%) |
Mar 29, 2007 | 36.85 | 37.08 | 36.00 | 36.75 | 129,800 | -0.05(-0.14%) |
Mar 28, 2007 | 36.80 | 37.10 | 36.67 | 36.80 | 121,800 | -0.12(-0.33%) |
Mar 27, 2007 | 36.90 | 37.00 | 36.48 | 36.92 | 232,200 | -0.08(-0.22%) |
Mar 26, 2007 | 37.05 | 37.17 | 36.87 | 37.00 | 118,100 | +0.18(+0.49%) |
Mar 23, 2007 | 36.74 | 37.00 | 36.70 | 36.82 | 279,200 | +0.43(+1.18%) |
Mar 22, 2007 | 36.50 | 36.61 | 36.38 | 36.39 | 81,300 | -0.07(-0.19%) |
Mar 21, 2007 | 36.20 | 36.46 | 35.74 | 36.46 | 159,800 | +0.51(+1.42%) |
Mar 20, 2007 | 36.00 | 36.10 | 35.65 | 35.95 | 76,500 | +0.10(+0.28%) |
Mar 19, 2007 | 36.00 | 36.00 | 35.63 | 35.85 | 137,500 | +0.00(+0.00%) |
Mar 16, 2007 | 35.39 | 35.99 | 35.05 | 35.85 | 239,200 | +0.45(+1.27%) |
Mar 15, 2007 | 35.70 | 35.90 | 35.21 | 35.40 | 242,900 | -0.20(-0.56%) |
Mar 14, 2007 | 35.40 | 35.73 | 35.09 | 35.60 | 141,700 | -0.02(-0.05%) |
Mar 13, 2007 | 35.73 | 35.86 | 35.58 | 35.62 | 167,500 | -0.11(-0.31%) |
Mar 12, 2007 | 36.01 | 36.43 | 35.42 | 35.73 | 206,600 | -0.57(-1.57%) |
Mar 09, 2007 | 35.40 | 36.30 | 35.12 | 36.30 | 143,400 | +1.08(+3.07%) |
Mar 08, 2007 | 34.76 | 35.35 | 34.76 | 35.22 | 103,900 | +0.36(+1.03%) |
Mar 07, 2007 | 35.26 | 35.45 | 34.52 | 34.86 | 203,200 | -0.15(-0.43%) |
Mar 06, 2007 | 34.95 | 35.16 | 34.58 | 35.01 | 157,500 | +0.14(+0.40%) |
Mar 05, 2007 | 34.75 | 35.32 | 33.90 | 34.87 | 163,300 | -0.63(-1.77%) |
Mar 02, 2007 | 35.00 | 35.75 | 34.90 | 35.50 | 169,800 | +0.20(+0.57%) |
Mar 01, 2007 | 33.60 | 35.30 | 33.20 | 35.30 | 328,100 | +1.60(+4.75%) |
Feb 28, 2007 | 33.15 | 33.70 | 33.04 | 33.70 | 161,600 | +0.75(+2.28%) |
Feb 27, 2007 | 33.23 | 33.40 | 32.95 | 32.95 | 205,300 | -0.28(-0.84%) |
Feb 26, 2007 | 33.10 | 33.28 | 33.03 | 33.23 | 149,200 | +0.18(+0.54%) |
Feb 23, 2007 | 33.00 | 33.12 | 32.88 | 33.05 | 142,300 | +0.00(+0.00%) |
Feb 22, 2007 | 33.32 | 33.50 | 33.05 | 33.05 | 194,500 | -0.16(-0.48%) |
Feb 21, 2007 | 33.32 | 33.38 | 33.07 | 33.21 | 69,500 | +0.04(+0.12%) |
Feb 20, 2007 | 33.26 | 33.38 | 33.01 | 33.17 | 87,000 | -0.23(-0.69%) |
Feb 16, 2007 | 33.35 | 33.40 | 33.00 | 33.40 | 96,100 | +0.09(+0.27%) |
Feb 15, 2007 | 33.17 | 33.32 | 33.05 | 33.31 | 112,200 | +0.14(+0.42%) |
Feb 14, 2007 | 33.25 | 33.48 | 33.15 | 33.17 | 111,500 | +0.23(+0.70%) |
Feb 13, 2007 | 32.80 | 33.00 | 32.63 | 32.94 | 99,900 | +0.12(+0.37%) |
Feb 12, 2007 | 32.89 | 32.91 | 32.77 | 32.82 | 44,400 | -0.03(-0.09%) |
Feb 09, 2007 | 32.90 | 33.00 | 32.82 | 32.85 | 99,900 | +0.15(+0.46%) |
Feb 08, 2007 | 32.80 | 32.95 | 32.70 | 32.70 | 104,300 | -0.14(-0.43%) |
Feb 07, 2007 | 32.49 | 33.00 | 32.37 | 32.84 | 270,000 | +0.36(+1.11%) |
Feb 06, 2007 | 32.48 | 32.50 | 32.30 | 32.48 | 198,500 | +0.24(+0.74%) |
Feb 05, 2007 | 32.18 | 32.30 | 32.00 | 32.24 | 260,300 | +0.06(+0.19%) |
Feb 02, 2007 | 32.01 | 32.25 | 31.92 | 32.18 | 227,500 | +0.18(+0.56%) |