Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.41 | 40.45 | 39.88 | 39.92 | 2,809,026 | -0.47(-1.17%) |
Apr 27, 2007 | 40.81 | 40.81 | 39.89 | 40.39 | 1,713,494 | +0.27(+0.67%) |
Apr 26, 2007 | 39.16 | 41.00 | 39.01 | 40.12 | 4,031,533 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.62 | 37.78 | 38.37 | 1,628,341 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.13 | 38.34 | 903,987 | -0.32(-0.84%) |
Apr 23, 2007 | 38.51 | 38.98 | 38.45 | 38.66 | 784,358 | +0.07(+0.18%) |
Apr 20, 2007 | 38.87 | 38.98 | 38.40 | 38.59 | 1,172,233 | +0.12(+0.31%) |
Apr 19, 2007 | 39.31 | 39.31 | 38.35 | 38.47 | 751,698 | -0.16(-0.41%) |
Apr 18, 2007 | 38.25 | 38.65 | 38.16 | 38.63 | 754,356 | +0.31(+0.80%) |
Apr 17, 2007 | 37.89 | 38.48 | 37.81 | 38.32 | 667,569 | +0.37(+0.98%) |
Apr 16, 2007 | 37.81 | 38.08 | 37.78 | 37.95 | 709,376 | +0.18(+0.48%) |
Apr 13, 2007 | 37.54 | 37.85 | 37.51 | 37.77 | 1,047,288 | +0.13(+0.34%) |
Apr 12, 2007 | 37.58 | 37.74 | 37.17 | 37.64 | 1,559,982 | -0.15(-0.40%) |
Apr 11, 2007 | 37.84 | 38.20 | 37.73 | 37.79 | 2,097,867 | -0.13(-0.33%) |
Apr 10, 2007 | 37.54 | 37.92 | 37.50 | 37.92 | 647,523 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.42 | 37.69 | 724,607 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.87 | 37.55 | 37.82 | 908,164 | +0.18(+0.48%) |
Apr 04, 2007 | 37.49 | 37.70 | 37.44 | 37.64 | 1,037,414 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.88 | 37.32 | 37.49 | 1,304,521 | +0.09(+0.23%) |
Apr 02, 2007 | 36.73 | 37.58 | 36.05 | 37.40 | 2,354,468 | +1.49(+4.16%) |
Mar 30, 2007 | 35.86 | 36.02 | 35.43 | 35.91 | 1,307,939 | -0.03(-0.09%) |
Mar 29, 2007 | 35.39 | 36.24 | 35.39 | 35.94 | 1,119,951 | -0.10(-0.28%) |
Mar 28, 2007 | 36.19 | 36.81 | 35.65 | 36.05 | 2,033,419 | -0.14(-0.39%) |
Mar 27, 2007 | 35.03 | 36.81 | 35.03 | 36.19 | 3,494,674 | +1.00(+2.83%) |
Mar 26, 2007 | 34.74 | 35.19 | 34.37 | 35.19 | 1,162,612 | +0.52(+1.50%) |
Mar 23, 2007 | 34.73 | 34.96 | 34.64 | 34.67 | 794,416 | -0.12(-0.34%) |
Mar 22, 2007 | 34.92 | 35.07 | 34.64 | 34.79 | 1,587,072 | -0.11(-0.32%) |
Mar 21, 2007 | 34.72 | 34.99 | 34.58 | 34.90 | 1,485,166 | +0.30(+0.87%) |
Mar 20, 2007 | 34.64 | 34.81 | 34.55 | 34.60 | 1,053,871 | -0.01(-0.02%) |
Mar 19, 2007 | 34.62 | 34.84 | 34.45 | 34.61 | 1,987,860 | +0.18(+0.53%) |
Mar 16, 2007 | 34.76 | 34.90 | 34.40 | 34.43 | 1,531,752 | -0.39(-1.13%) |
Mar 15, 2007 | 34.77 | 35.06 | 34.73 | 34.82 | 1,258,822 | -0.04(-0.11%) |
Mar 14, 2007 | 35.21 | 35.21 | 34.21 | 34.86 | 2,135,592 | -0.15(-0.43%) |
Mar 13, 2007 | 35.97 | 35.78 | 34.98 | 35.01 | 2,056,472 | -0.96(-2.68%) |
Mar 12, 2007 | 35.62 | 36.10 | 35.49 | 35.97 | 615,865 | +0.19(+0.53%) |
Mar 09, 2007 | 36.14 | 36.24 | 35.51 | 35.78 | 948,167 | -0.20(-0.55%) |
Mar 08, 2007 | 36.28 | 36.34 | 35.87 | 35.98 | 940,571 | +0.04(+0.11%) |
Mar 07, 2007 | 36.26 | 36.26 | 35.74 | 35.94 | 1,341,359 | -0.35(-0.96%) |
Mar 06, 2007 | 35.31 | 36.31 | 35.26 | 36.29 | 1,863,547 | +1.13(+3.21%) |
Mar 05, 2007 | 35.19 | 35.81 | 34.99 | 35.16 | 1,295,660 | -0.67(-1.87%) |
Mar 02, 2007 | 36.38 | 36.52 | 35.75 | 35.83 | 1,457,823 | -0.73(-2.01%) |
Mar 01, 2007 | 35.94 | 36.84 | 35.36 | 36.57 | 2,314,217 | +0.29(+0.81%) |
Feb 28, 2007 | 35.78 | 36.33 | 35.74 | 36.27 | 2,494,098 | +0.50(+1.39%) |
Feb 27, 2007 | 36.77 | 36.82 | 35.61 | 35.78 | 1,434,277 | -1.18(-3.21%) |
Feb 26, 2007 | 37.36 | 37.38 | 36.76 | 36.96 | 640,224 | -0.20(-0.53%) |
Feb 23, 2007 | 37.11 | 37.27 | 36.99 | 37.16 | 598,522 | +0.03(+0.09%) |
Feb 22, 2007 | 37.25 | 37.36 | 36.85 | 37.13 | 834,615 | +0.02(+0.06%) |
Feb 21, 2007 | 37.56 | 37.43 | 37.02 | 37.10 | 1,293,381 | -0.48(-1.28%) |
Feb 20, 2007 | 37.60 | 37.72 | 37.34 | 37.59 | 1,387,818 | +0.02(+0.06%) |
Feb 16, 2007 | 37.13 | 37.63 | 37.04 | 37.56 | 2,359,658 | +0.43(+1.17%) |
Feb 15, 2007 | 36.91 | 37.32 | 36.69 | 37.13 | 1,446,556 | +0.20(+0.53%) |
Feb 14, 2007 | 35.86 | 37.13 | 35.82 | 36.93 | 3,192,683 | +1.21(+3.38%) |
Feb 13, 2007 | 35.78 | 35.86 | 35.54 | 35.72 | 1,041,104 | +0.06(+0.18%) |
Feb 12, 2007 | 35.94 | 36.08 | 35.48 | 35.66 | 1,925,539 | -0.21(-0.57%) |
Feb 09, 2007 | 35.56 | 36.14 | 35.53 | 35.86 | 2,102,678 | +0.30(+0.84%) |
Feb 08, 2007 | 35.59 | 35.78 | 35.39 | 35.56 | 1,581,376 | -0.14(-0.40%) |
Feb 07, 2007 | 34.60 | 36.18 | 34.05 | 35.71 | 3,011,096 | +1.56(+4.56%) |
Feb 06, 2007 | 34.17 | 34.20 | 33.75 | 34.15 | 812,335 | +0.06(+0.19%) |
Feb 05, 2007 | 33.89 | 34.09 | 33.75 | 34.09 | 1,343,005 | +0.09(+0.28%) |
Feb 02, 2007 | 33.62 | 34.09 | 33.51 | 33.99 | 1,259,455 | +0.39(+1.15%) |