Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.40 | 40.45 | 39.88 | 39.91 | 2,809,457 | -0.47(-1.17%) |
Apr 27, 2007 | 40.80 | 40.80 | 39.89 | 40.38 | 1,713,756 | +0.27(+0.67%) |
Apr 26, 2007 | 39.15 | 40.99 | 39.00 | 40.12 | 4,032,151 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.61 | 37.77 | 38.36 | 1,628,591 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.12 | 38.33 | 904,125 | -0.32(-0.84%) |
Apr 23, 2007 | 38.50 | 38.97 | 38.45 | 38.65 | 784,478 | +0.07(+0.18%) |
Apr 20, 2007 | 38.86 | 38.97 | 38.39 | 38.58 | 1,172,413 | +0.12(+0.31%) |
Apr 19, 2007 | 39.30 | 39.30 | 38.35 | 38.46 | 751,813 | -0.16(-0.41%) |
Apr 18, 2007 | 38.24 | 38.65 | 38.16 | 38.62 | 754,472 | +0.31(+0.80%) |
Apr 17, 2007 | 37.88 | 38.47 | 37.80 | 38.31 | 667,671 | +0.37(+0.98%) |
Apr 16, 2007 | 37.80 | 38.07 | 37.78 | 37.94 | 709,484 | +0.18(+0.48%) |
Apr 13, 2007 | 37.53 | 37.85 | 37.51 | 37.76 | 1,047,448 | +0.13(+0.34%) |
Apr 12, 2007 | 37.57 | 37.73 | 37.17 | 37.64 | 1,560,221 | -0.15(-0.40%) |
Apr 11, 2007 | 37.83 | 38.20 | 37.72 | 37.79 | 2,098,189 | -0.13(-0.33%) |
Apr 10, 2007 | 37.53 | 37.91 | 37.49 | 37.91 | 647,622 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.41 | 37.68 | 724,718 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.86 | 37.54 | 37.82 | 908,303 | +0.18(+0.48%) |
Apr 04, 2007 | 37.48 | 37.70 | 37.44 | 37.64 | 1,037,573 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.87 | 37.32 | 37.48 | 1,304,721 | +0.09(+0.23%) |
Apr 02, 2007 | 36.73 | 37.57 | 36.05 | 37.40 | 2,354,829 | +1.49(+4.16%) |
Mar 30, 2007 | 35.86 | 36.02 | 35.42 | 35.91 | 1,308,139 | -0.03(-0.09%) |
Mar 29, 2007 | 35.38 | 36.24 | 35.38 | 35.94 | 1,120,123 | -0.10(-0.28%) |
Mar 28, 2007 | 36.18 | 36.81 | 35.64 | 36.04 | 2,033,730 | -0.14(-0.39%) |
Mar 27, 2007 | 35.02 | 36.81 | 35.02 | 36.18 | 3,495,209 | +1.00(+2.83%) |
Mar 26, 2007 | 34.74 | 35.19 | 34.37 | 35.19 | 1,162,791 | +0.52(+1.50%) |
Mar 23, 2007 | 34.72 | 34.95 | 34.63 | 34.67 | 794,537 | -0.12(-0.34%) |
Mar 22, 2007 | 34.91 | 35.07 | 34.63 | 34.78 | 1,587,316 | -0.11(-0.32%) |
Mar 21, 2007 | 34.71 | 34.99 | 34.58 | 34.89 | 1,485,394 | +0.30(+0.87%) |
Mar 20, 2007 | 34.63 | 34.81 | 34.55 | 34.59 | 1,054,032 | -0.01(-0.02%) |
Mar 19, 2007 | 34.62 | 34.84 | 34.44 | 34.60 | 1,988,164 | +0.18(+0.53%) |
Mar 16, 2007 | 34.75 | 34.89 | 34.40 | 34.42 | 1,531,987 | -0.39(-1.13%) |
Mar 15, 2007 | 34.77 | 35.05 | 34.73 | 34.82 | 1,259,014 | -0.04(-0.11%) |
Mar 14, 2007 | 35.20 | 35.20 | 34.21 | 34.85 | 2,135,919 | -0.15(-0.43%) |
Mar 13, 2007 | 35.97 | 35.77 | 34.97 | 35.01 | 2,056,787 | -0.96(-2.68%) |
Mar 12, 2007 | 35.61 | 36.09 | 35.49 | 35.97 | 615,960 | +0.19(+0.53%) |
Mar 09, 2007 | 36.13 | 36.24 | 35.50 | 35.78 | 948,312 | -0.20(-0.55%) |
Mar 08, 2007 | 36.28 | 36.33 | 35.87 | 35.98 | 940,716 | +0.04(+0.11%) |
Mar 07, 2007 | 36.25 | 36.25 | 35.74 | 35.94 | 1,341,565 | -0.35(-0.96%) |
Mar 06, 2007 | 35.31 | 36.30 | 35.25 | 36.28 | 1,863,833 | +1.13(+3.21%) |
Mar 05, 2007 | 35.19 | 35.80 | 34.98 | 35.16 | 1,295,858 | -0.67(-1.87%) |
Mar 02, 2007 | 36.37 | 36.51 | 35.75 | 35.83 | 1,458,046 | -0.73(-2.01%) |
Mar 01, 2007 | 35.94 | 36.83 | 35.35 | 36.56 | 2,314,571 | +0.29(+0.81%) |
Feb 28, 2007 | 35.77 | 36.32 | 35.73 | 36.27 | 2,494,480 | +0.50(+1.39%) |
Feb 27, 2007 | 36.77 | 36.81 | 35.61 | 35.77 | 1,434,497 | -1.18(-3.21%) |
Feb 26, 2007 | 37.35 | 37.37 | 36.75 | 36.96 | 640,322 | -0.20(-0.53%) |
Feb 23, 2007 | 37.11 | 37.26 | 36.98 | 37.15 | 598,614 | +0.03(+0.09%) |
Feb 22, 2007 | 37.24 | 37.36 | 36.85 | 37.12 | 834,743 | +0.02(+0.06%) |
Feb 21, 2007 | 37.56 | 37.42 | 37.02 | 37.10 | 1,293,579 | -0.48(-1.28%) |
Feb 20, 2007 | 37.60 | 37.71 | 37.34 | 37.58 | 1,388,031 | +0.02(+0.06%) |
Feb 16, 2007 | 37.12 | 37.62 | 37.03 | 37.56 | 2,360,020 | +0.43(+1.17%) |
Feb 15, 2007 | 36.91 | 37.32 | 36.69 | 37.12 | 1,446,778 | +0.20(+0.53%) |
Feb 14, 2007 | 35.86 | 37.12 | 35.82 | 36.92 | 3,193,172 | +1.21(+3.38%) |
Feb 13, 2007 | 35.78 | 35.86 | 35.53 | 35.72 | 1,041,263 | +0.06(+0.18%) |
Feb 12, 2007 | 35.94 | 36.08 | 35.48 | 35.65 | 1,925,834 | -0.21(-0.57%) |
Feb 09, 2007 | 35.56 | 36.13 | 35.53 | 35.86 | 2,103,000 | +0.30(+0.84%) |
Feb 08, 2007 | 35.58 | 35.77 | 35.38 | 35.56 | 1,581,618 | -0.14(-0.40%) |
Feb 07, 2007 | 34.59 | 36.17 | 34.04 | 35.70 | 3,011,557 | +1.56(+4.56%) |
Feb 06, 2007 | 34.16 | 34.19 | 33.74 | 34.14 | 812,459 | +0.06(+0.19%) |
Feb 05, 2007 | 33.88 | 34.09 | 33.75 | 34.08 | 1,343,210 | +0.09(+0.28%) |
Feb 02, 2007 | 33.61 | 34.08 | 33.50 | 33.99 | 1,259,648 | +0.39(+1.15%) |