Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.05 | 42.15 | 41.63 | 41.69 | 81,400 | -0.45(-1.07%) |
Apr 27, 2007 | 41.40 | 42.19 | 41.32 | 42.14 | 58,200 | +0.54(+1.30%) |
Apr 26, 2007 | 41.78 | 41.92 | 41.40 | 41.60 | 173,500 | -0.18(-0.43%) |
Apr 25, 2007 | 41.65 | 42.04 | 41.49 | 41.78 | 129,800 | +0.47(+1.14%) |
Apr 24, 2007 | 41.85 | 41.96 | 41.08 | 41.31 | 101,800 | -0.31(-0.74%) |
Apr 23, 2007 | 41.10 | 41.90 | 41.00 | 41.62 | 218,500 | +0.44(+1.07%) |
Apr 20, 2007 | 41.00 | 41.18 | 40.73 | 41.18 | 425,400 | +0.18(+0.44%) |
Apr 19, 2007 | 41.00 | 41.04 | 40.63 | 41.00 | 360,700 | -0.23(-0.56%) |
Apr 18, 2007 | 41.05 | 41.23 | 40.59 | 41.23 | 99,700 | +0.07(+0.17%) |
Apr 17, 2007 | 41.80 | 41.84 | 41.01 | 41.16 | 111,300 | -0.36(-0.87%) |
Apr 16, 2007 | 41.85 | 42.01 | 41.40 | 41.52 | 41,700 | -0.28(-0.67%) |
Apr 13, 2007 | 42.20 | 42.25 | 41.80 | 41.80 | 51,100 | +0.05(+0.12%) |
Apr 12, 2007 | 41.70 | 42.04 | 41.43 | 41.75 | 399,200 | +0.30(+0.72%) |
Apr 11, 2007 | 41.65 | 42.50 | 41.30 | 41.45 | 51,600 | -0.12(-0.28%) |
Apr 10, 2007 | 41.10 | 41.62 | 41.10 | 41.57 | 74,100 | +0.27(+0.65%) |
Apr 09, 2007 | 41.95 | 42.04 | 41.02 | 41.30 | 120,400 | -0.50(-1.20%) |
Apr 05, 2007 | 41.80 | 41.97 | 41.57 | 41.80 | 89,600 | -0.07(-0.17%) |
Apr 04, 2007 | 41.30 | 41.87 | 40.96 | 41.87 | 156,200 | +0.49(+1.18%) |
Apr 03, 2007 | 41.60 | 41.67 | 41.14 | 41.38 | 54,300 | -0.29(-0.70%) |
Apr 02, 2007 | 41.80 | 42.11 | 41.49 | 41.67 | 205,900 | +0.17(+0.41%) |
Mar 30, 2007 | 42.00 | 42.17 | 41.50 | 41.50 | 252,800 | -0.40(-0.95%) |
Mar 29, 2007 | 41.49 | 42.05 | 41.34 | 41.90 | 64,600 | +0.72(+1.75%) |
Mar 28, 2007 | 41.15 | 41.48 | 41.04 | 41.18 | 115,700 | +0.44(+1.08%) |
Mar 27, 2007 | 40.50 | 40.75 | 40.39 | 40.74 | 27,600 | +0.10(+0.25%) |
Mar 26, 2007 | 40.45 | 40.67 | 40.42 | 40.64 | 37,600 | +0.39(+0.97%) |
Mar 23, 2007 | 40.30 | 40.47 | 40.06 | 40.25 | 259,300 | +0.00(+0.00%) |
Mar 22, 2007 | 39.80 | 40.29 | 39.69 | 40.25 | 44,600 | +0.80(+2.03%) |
Mar 21, 2007 | 39.00 | 39.48 | 39.00 | 39.45 | 48,800 | +0.43(+1.10%) |
Mar 20, 2007 | 39.30 | 39.36 | 38.95 | 39.02 | 89,700 | -0.22(-0.56%) |
Mar 19, 2007 | 39.10 | 39.32 | 39.01 | 39.24 | 32,400 | +0.41(+1.06%) |
Mar 16, 2007 | 39.30 | 39.67 | 38.83 | 38.83 | 94,600 | -0.32(-0.82%) |
Mar 15, 2007 | 39.50 | 39.74 | 39.03 | 39.15 | 150,100 | -0.23(-0.58%) |
Mar 14, 2007 | 39.20 | 39.46 | 38.93 | 39.38 | 40,900 | +0.18(+0.46%) |
Mar 13, 2007 | 39.20 | 39.97 | 39.15 | 39.20 | 41,500 | +0.00(+0.00%) |
Mar 12, 2007 | 39.63 | 39.67 | 39.16 | 39.20 | 97,800 | -0.71(-1.78%) |
Mar 09, 2007 | 40.55 | 40.55 | 39.80 | 39.91 | 54,100 | -0.72(-1.77%) |
Mar 08, 2007 | 40.81 | 40.81 | 40.31 | 40.63 | 120,500 | +0.00(+0.00%) |
Mar 07, 2007 | 40.20 | 40.68 | 40.11 | 40.63 | 123,700 | +0.55(+1.37%) |
Mar 06, 2007 | 39.90 | 40.12 | 39.70 | 40.08 | 157,200 | +0.53(+1.34%) |
Mar 05, 2007 | 39.75 | 39.90 | 39.32 | 39.55 | 213,400 | -0.80(-1.98%) |
Mar 02, 2007 | 40.55 | 40.66 | 40.18 | 40.35 | 76,800 | -0.25(-0.62%) |
Mar 01, 2007 | 40.50 | 40.72 | 40.03 | 40.60 | 62,000 | +0.10(+0.25%) |
Feb 28, 2007 | 40.60 | 41.41 | 40.05 | 40.50 | 176,600 | +0.50(+1.25%) |
Feb 27, 2007 | 40.45 | 41.14 | 40.00 | 40.00 | 173,800 | -0.89(-2.18%) |
Feb 26, 2007 | 41.05 | 41.07 | 40.56 | 40.89 | 191,800 | +0.32(+0.79%) |
Feb 23, 2007 | 40.90 | 41.04 | 40.41 | 40.57 | 153,400 | +0.42(+1.05%) |
Feb 22, 2007 | 40.00 | 40.57 | 39.85 | 40.15 | 392,600 | +0.30(+0.75%) |
Feb 21, 2007 | 39.15 | 40.05 | 38.97 | 39.85 | 75,900 | +0.71(+1.80%) |
Feb 20, 2007 | 38.90 | 39.19 | 38.50 | 39.14 | 82,800 | -0.29(-0.73%) |
Feb 16, 2007 | 39.10 | 39.55 | 38.84 | 39.43 | 148,900 | +0.48(+1.23%) |
Feb 15, 2007 | 38.80 | 38.95 | 38.21 | 38.95 | 95,400 | +0.23(+0.59%) |
Feb 14, 2007 | 39.25 | 39.40 | 38.61 | 38.72 | 54,900 | -0.58(-1.48%) |
Feb 13, 2007 | 38.80 | 39.40 | 38.52 | 39.30 | 82,400 | +0.85(+2.21%) |
Feb 12, 2007 | 39.10 | 39.18 | 38.26 | 38.45 | 108,000 | -1.26(-3.17%) |
Feb 09, 2007 | 39.75 | 40.00 | 39.47 | 39.71 | 86,900 | +0.08(+0.20%) |
Feb 08, 2007 | 38.84 | 39.63 | 38.58 | 39.63 | 141,200 | +0.88(+2.27%) |
Feb 07, 2007 | 39.25 | 39.47 | 38.53 | 38.75 | 114,200 | -0.27(-0.69%) |
Feb 06, 2007 | 39.45 | 39.50 | 38.93 | 39.02 | 208,800 | -0.27(-0.69%) |
Feb 05, 2007 | 39.50 | 39.70 | 39.05 | 39.29 | 222,100 | +0.20(+0.51%) |
Feb 02, 2007 | 38.70 | 39.14 | 38.28 | 39.09 | 62,100 | +0.50(+1.30%) |