Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.91 | 36.08 | 35.51 | 35.54 | 489,747 | -0.36(-1.00%) |
Apr 27, 2007 | 36.02 | 36.35 | 35.74 | 35.90 | 652,489 | -0.18(-0.50%) |
Apr 26, 2007 | 36.11 | 36.24 | 35.96 | 36.08 | 676,794 | +0.08(+0.22%) |
Apr 25, 2007 | 36.29 | 36.42 | 35.92 | 36.00 | 899,069 | -0.06(-0.17%) |
Apr 24, 2007 | 35.54 | 36.27 | 35.53 | 36.06 | 806,137 | +0.71(+2.01%) |
Apr 23, 2007 | 36.01 | 36.02 | 35.33 | 35.35 | 681,757 | -0.54(-1.50%) |
Apr 20, 2007 | 35.98 | 36.43 | 35.72 | 35.89 | 422,865 | +0.04(+0.11%) |
Apr 19, 2007 | 35.82 | 35.91 | 35.31 | 35.85 | 984,569 | +0.02(+0.06%) |
Apr 18, 2007 | 35.73 | 35.92 | 34.96 | 35.83 | 1,061,955 | +0.10(+0.28%) |
Apr 17, 2007 | 36.22 | 36.22 | 35.48 | 35.73 | 623,129 | -0.34(-0.94%) |
Apr 16, 2007 | 36.00 | 36.42 | 35.91 | 36.07 | 721,665 | +0.17(+0.47%) |
Apr 13, 2007 | 35.62 | 36.04 | 35.30 | 35.90 | 723,643 | +0.37(+1.04%) |
Apr 12, 2007 | 35.18 | 35.58 | 34.96 | 35.53 | 667,078 | +0.21(+0.59%) |
Apr 11, 2007 | 35.52 | 35.52 | 35.14 | 35.32 | 721,348 | -0.13(-0.37%) |
Apr 10, 2007 | 35.43 | 35.58 | 35.10 | 35.45 | 821,897 | +0.09(+0.25%) |
Apr 09, 2007 | 35.52 | 35.54 | 35.12 | 35.36 | 921,770 | -0.17(-0.48%) |
Apr 05, 2007 | 35.69 | 35.82 | 35.44 | 35.53 | 668,064 | -0.52(-1.44%) |
Apr 04, 2007 | 36.21 | 36.21 | 35.69 | 36.05 | 759,783 | -0.10(-0.28%) |
Apr 03, 2007 | 35.69 | 36.27 | 35.69 | 36.15 | 396,028 | +0.54(+1.52%) |
Apr 02, 2007 | 35.96 | 36.13 | 35.45 | 35.61 | 519,394 | -0.20(-0.56%) |
Mar 30, 2007 | 35.46 | 35.95 | 35.46 | 35.81 | 435,076 | +0.25(+0.70%) |
Mar 29, 2007 | 35.53 | 35.67 | 35.24 | 35.56 | 237,663 | +0.18(+0.51%) |
Mar 28, 2007 | 35.90 | 35.99 | 35.36 | 35.38 | 374,885 | -0.57(-1.59%) |
Mar 27, 2007 | 36.13 | 36.19 | 35.84 | 35.95 | 215,877 | -0.20(-0.55%) |
Mar 26, 2007 | 36.11 | 36.40 | 35.64 | 36.15 | 604,642 | +0.01(+0.03%) |
Mar 23, 2007 | 36.22 | 36.40 | 36.04 | 36.14 | 344,887 | -0.02(-0.06%) |
Mar 22, 2007 | 36.25 | 36.44 | 35.85 | 36.16 | 350,700 | -0.05(-0.14%) |
Mar 21, 2007 | 35.37 | 36.23 | 35.14 | 36.21 | 886,527 | +0.81(+2.29%) |
Mar 20, 2007 | 35.24 | 35.44 | 35.20 | 35.40 | 371,543 | +0.18(+0.51%) |
Mar 19, 2007 | 35.37 | 35.63 | 34.98 | 35.22 | 450,220 | -0.14(-0.40%) |
Mar 16, 2007 | 35.38 | 35.41 | 35.01 | 35.36 | 665,548 | +0.04(+0.11%) |
Mar 15, 2007 | 35.58 | 35.93 | 35.25 | 35.32 | 758,214 | -0.15(-0.42%) |
Mar 14, 2007 | 35.72 | 35.75 | 34.86 | 35.47 | 880,198 | -0.08(-0.23%) |
Mar 13, 2007 | 35.88 | 35.89 | 35.35 | 35.55 | 630,700 | -0.33(-0.92%) |
Mar 12, 2007 | 36.26 | 36.54 | 35.82 | 35.88 | 693,188 | -0.59(-1.62%) |
Mar 09, 2007 | 35.90 | 36.48 | 35.66 | 36.47 | 1,124,473 | +0.67(+1.87%) |
Mar 08, 2007 | 38.18 | 38.22 | 35.50 | 35.80 | 2,857,783 | -2.24(-5.89%) |
Mar 07, 2007 | 37.16 | 38.74 | 36.95 | 38.04 | 1,583,873 | +0.98(+2.64%) |
Mar 06, 2007 | 36.49 | 37.16 | 36.30 | 37.06 | 1,142,341 | +0.71(+1.95%) |
Mar 05, 2007 | 36.55 | 37.00 | 36.33 | 36.35 | 440,308 | -0.31(-0.85%) |
Mar 02, 2007 | 37.01 | 37.11 | 36.60 | 36.66 | 539,765 | -0.34(-0.92%) |
Mar 01, 2007 | 37.01 | 37.16 | 36.69 | 37.00 | 689,982 | -0.28(-0.75%) |
Feb 28, 2007 | 37.31 | 37.77 | 36.91 | 37.28 | 630,023 | +0.07(+0.19%) |
Feb 27, 2007 | 37.92 | 37.99 | 37.18 | 37.21 | 499,957 | -0.95(-2.49%) |
Feb 26, 2007 | 38.59 | 38.65 | 37.99 | 38.16 | 234,938 | -0.36(-0.93%) |
Feb 23, 2007 | 38.30 | 38.60 | 38.28 | 38.52 | 151,141 | +0.16(+0.42%) |
Feb 22, 2007 | 38.18 | 38.80 | 37.95 | 38.36 | 374,048 | +0.18(+0.47%) |
Feb 21, 2007 | 38.09 | 38.35 | 38.00 | 38.18 | 288,243 | -0.03(-0.08%) |
Feb 20, 2007 | 38.43 | 38.43 | 37.80 | 38.21 | 331,733 | -0.24(-0.62%) |
Feb 16, 2007 | 38.21 | 38.50 | 37.94 | 38.45 | 514,304 | +0.11(+0.29%) |
Feb 15, 2007 | 38.34 | 38.50 | 38.26 | 38.34 | 311,840 | +0.11(+0.29%) |
Feb 14, 2007 | 38.00 | 38.44 | 37.79 | 38.23 | 616,820 | +0.24(+0.63%) |
Feb 13, 2007 | 37.56 | 38.02 | 37.55 | 37.99 | 493,544 | +0.46(+1.23%) |
Feb 12, 2007 | 37.54 | 37.74 | 37.26 | 37.53 | 292,467 | +0.12(+0.32%) |
Feb 09, 2007 | 37.67 | 37.86 | 37.19 | 37.41 | 558,998 | -0.55(-1.45%) |
Feb 08, 2007 | 38.20 | 38.21 | 37.74 | 37.96 | 572,795 | -0.29(-0.76%) |
Feb 07, 2007 | 37.89 | 38.33 | 37.89 | 38.25 | 543,656 | +0.30(+0.79%) |
Feb 06, 2007 | 37.30 | 37.97 | 37.23 | 37.95 | 583,392 | +0.56(+1.50%) |
Feb 05, 2007 | 37.56 | 37.61 | 37.01 | 37.39 | 682,636 | -0.23(-0.61%) |
Feb 02, 2007 | 37.50 | 37.90 | 37.22 | 37.62 | 575,408 | +0.04(+0.11%) |