Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.49 | 35.75 | 35.35 | 35.36 | 66,905 | -0.19(-0.54%) |
Apr 27, 2007 | 35.54 | 35.82 | 35.54 | 35.55 | 39,869 | -0.06(-0.17%) |
Apr 26, 2007 | 35.75 | 35.75 | 35.46 | 35.61 | 42,047 | -0.11(-0.31%) |
Apr 25, 2007 | 35.64 | 35.78 | 35.53 | 35.72 | 44,648 | +0.15(+0.43%) |
Apr 24, 2007 | 35.42 | 35.63 | 35.38 | 35.57 | 66,746 | +0.08(+0.23%) |
Apr 23, 2007 | 35.68 | 35.71 | 35.49 | 35.49 | 75,301 | -0.19(-0.54%) |
Apr 20, 2007 | 35.72 | 35.92 | 35.63 | 35.68 | 87,920 | -0.01(-0.02%) |
Apr 19, 2007 | 35.84 | 35.85 | 35.47 | 35.69 | 113,167 | -0.09(-0.25%) |
Apr 18, 2007 | 35.27 | 35.89 | 35.27 | 35.78 | 147,998 | +0.50(+1.43%) |
Apr 17, 2007 | 34.94 | 35.32 | 34.94 | 35.27 | 171,169 | +0.21(+0.61%) |
Apr 16, 2007 | 34.25 | 35.11 | 34.25 | 35.06 | 100,201 | +0.91(+2.66%) |
Apr 13, 2007 | 33.95 | 34.31 | 33.89 | 34.15 | 151,994 | +0.08(+0.24%) |
Apr 12, 2007 | 33.87 | 34.34 | 33.85 | 34.07 | 142,511 | +0.09(+0.26%) |
Apr 11, 2007 | 33.58 | 34.21 | 33.58 | 33.98 | 249,756 | +0.39(+1.15%) |
Apr 10, 2007 | 33.46 | 34.04 | 33.46 | 33.59 | 278,652 | +0.08(+0.25%) |
Apr 09, 2007 | 33.61 | 33.75 | 33.48 | 33.51 | 535,847 | -0.24(-0.71%) |
Apr 05, 2007 | 33.77 | 33.92 | 33.61 | 33.75 | 57,855 | -0.16(-0.47%) |
Apr 04, 2007 | 34.22 | 34.22 | 33.77 | 33.91 | 189,386 | -0.19(-0.55%) |
Apr 03, 2007 | 34.10 | 34.21 | 34.00 | 34.10 | 68,973 | +0.08(+0.22%) |
Apr 02, 2007 | 34.09 | 34.10 | 33.87 | 34.02 | 73,430 | -0.10(-0.28%) |
Mar 30, 2007 | 34.04 | 34.19 | 33.85 | 34.12 | 124,370 | +0.07(+0.20%) |
Mar 29, 2007 | 34.10 | 34.31 | 33.86 | 34.05 | 166,741 | -0.06(-0.18%) |
Mar 28, 2007 | 34.62 | 34.64 | 34.09 | 34.11 | 149,616 | -0.47(-1.35%) |
Mar 27, 2007 | 34.92 | 34.99 | 34.57 | 34.58 | 65,594 | -0.41(-1.18%) |
Mar 26, 2007 | 34.96 | 35.06 | 34.71 | 34.99 | 82,245 | -0.07(-0.20%) |
Mar 23, 2007 | 35.17 | 35.23 | 35.01 | 35.06 | 40,525 | -0.08(-0.24%) |
Mar 22, 2007 | 35.23 | 35.44 | 35.06 | 35.14 | 84,033 | -0.13(-0.37%) |
Mar 21, 2007 | 35.44 | 35.44 | 34.44 | 35.27 | 173,033 | -0.06(-0.18%) |
Mar 20, 2007 | 35.44 | 35.54 | 35.25 | 35.34 | 41,414 | -0.19(-0.52%) |
Mar 19, 2007 | 35.58 | 35.68 | 35.40 | 35.52 | 45,543 | -0.08(-0.23%) |
Mar 16, 2007 | 35.47 | 35.72 | 35.40 | 35.61 | 80,034 | -0.01(-0.02%) |
Mar 15, 2007 | 35.54 | 35.67 | 35.37 | 35.61 | 128,052 | +0.14(+0.39%) |
Mar 14, 2007 | 35.94 | 35.94 | 35.10 | 35.47 | 209,690 | -0.55(-1.53%) |
Mar 13, 2007 | 36.38 | 36.12 | 35.99 | 36.03 | 100,098 | -0.35(-0.97%) |
Mar 12, 2007 | 36.34 | 36.51 | 36.20 | 36.38 | 39,630 | -0.12(-0.32%) |
Mar 09, 2007 | 36.19 | 36.71 | 36.19 | 36.49 | 60,489 | +0.52(+1.44%) |
Mar 08, 2007 | 36.03 | 36.23 | 35.96 | 35.98 | 87,947 | -0.05(-0.13%) |
Mar 07, 2007 | 35.75 | 36.16 | 35.74 | 36.03 | 34,900 | +0.24(+0.67%) |
Mar 06, 2007 | 35.68 | 35.83 | 35.63 | 35.78 | 24,958 | +0.12(+0.33%) |
Mar 05, 2007 | 35.83 | 36.00 | 35.62 | 35.67 | 26,657 | -0.30(-0.82%) |
Mar 02, 2007 | 35.61 | 36.02 | 35.61 | 35.96 | 47,179 | +0.28(+0.77%) |
Mar 01, 2007 | 34.72 | 35.69 | 34.38 | 35.69 | 67,444 | +1.16(+3.35%) |
Feb 28, 2007 | 35.46 | 35.60 | 34.51 | 34.53 | 111,262 | -0.73(-2.07%) |
Feb 27, 2007 | 36.09 | 36.09 | 35.14 | 35.26 | 70,877 | -0.83(-2.31%) |
Feb 26, 2007 | 36.44 | 36.47 | 35.97 | 36.09 | 15,716 | -0.53(-1.45%) |
Feb 23, 2007 | 36.67 | 36.67 | 36.45 | 36.62 | 11,612 | +0.03(+0.09%) |
Feb 22, 2007 | 36.58 | 36.73 | 36.44 | 36.59 | 26,008 | -0.10(-0.26%) |
Feb 21, 2007 | 36.73 | 36.73 | 36.49 | 36.69 | 10,864 | +0.03(+0.09%) |
Feb 20, 2007 | 36.20 | 36.68 | 36.10 | 36.65 | 19,305 | +0.52(+1.45%) |
Feb 16, 2007 | 36.18 | 36.24 | 35.88 | 36.13 | 46,841 | -0.06(-0.15%) |
Feb 15, 2007 | 36.16 | 36.27 | 36.12 | 36.18 | 20,959 | -0.05(-0.13%) |
Feb 14, 2007 | 36.27 | 36.35 | 36.18 | 36.23 | 82,046 | -0.12(-0.32%) |
Feb 13, 2007 | 36.17 | 36.36 | 36.14 | 36.35 | 17,811 | +0.29(+0.80%) |
Feb 12, 2007 | 36.14 | 36.16 | 35.99 | 36.06 | 17,403 | -0.07(-0.19%) |
Feb 09, 2007 | 36.33 | 36.42 | 36.06 | 36.13 | 27,262 | -0.32(-0.87%) |
Feb 08, 2007 | 36.13 | 36.45 | 36.11 | 36.45 | 26,350 | +0.37(+1.01%) |
Feb 07, 2007 | 36.47 | 36.47 | 35.98 | 36.08 | 44,614 | -0.32(-0.89%) |
Feb 06, 2007 | 36.40 | 36.42 | 36.14 | 36.40 | 30,044 | +0.00(+0.00%) |
Feb 05, 2007 | 36.31 | 36.51 | 36.02 | 36.40 | 33,166 | -0.06(-0.15%) |
Feb 02, 2007 | 36.34 | 36.47 | 36.26 | 36.46 | 37,596 | +0.05(+0.13%) |