Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.83 | 36.94 | 36.60 | 36.60 | 51,515 | -0.42(-1.14%) |
Apr 27, 2007 | 36.81 | 37.03 | 36.81 | 37.03 | 1,101 | -0.06(-0.16%) |
Apr 26, 2007 | 36.93 | 37.08 | 36.92 | 37.08 | 1,928 | +0.17(+0.45%) |
Apr 25, 2007 | 36.72 | 36.92 | 36.71 | 36.92 | 1,239 | +0.30(+0.81%) |
Apr 24, 2007 | 36.69 | 36.70 | 36.45 | 36.62 | 18,182 | -0.23(-0.61%) |
Apr 23, 2007 | 37.19 | 37.19 | 36.84 | 36.84 | 1,239 | -0.22(-0.59%) |
Apr 20, 2007 | 37.11 | 37.11 | 37.02 | 37.06 | 4,958 | +0.12(+0.31%) |
Apr 19, 2007 | 36.77 | 37.02 | 36.75 | 36.95 | 3,305 | -0.01(-0.02%) |
Apr 18, 2007 | 36.74 | 36.99 | 36.74 | 36.95 | 2,617 | +0.37(+1.01%) |
Apr 17, 2007 | 36.61 | 36.72 | 36.58 | 36.58 | 10,468 | -0.08(-0.22%) |
Apr 16, 2007 | 36.22 | 36.73 | 36.22 | 36.66 | 37,328 | +0.65(+1.81%) |
Apr 13, 2007 | 35.68 | 36.01 | 35.68 | 36.01 | 30,992 | +0.29(+0.81%) |
Apr 12, 2007 | 35.79 | 35.79 | 35.52 | 35.72 | 24,655 | -0.07(-0.18%) |
Apr 11, 2007 | 36.12 | 36.12 | 35.78 | 35.78 | 13,085 | -0.33(-0.90%) |
Apr 10, 2007 | 36.21 | 36.21 | 36.10 | 36.11 | 4,270 | +0.03(+0.08%) |
Apr 09, 2007 | 36.18 | 36.18 | 36.07 | 36.08 | 3,030 | -0.25(-0.69%) |
Apr 05, 2007 | 36.19 | 36.34 | 36.18 | 36.34 | 28,374 | +0.01(+0.04%) |
Apr 04, 2007 | 36.44 | 36.44 | 36.28 | 36.32 | 11,570 | -0.21(-0.58%) |
Apr 03, 2007 | 36.39 | 36.58 | 36.31 | 36.53 | 10,055 | +0.52(+1.43%) |
Apr 02, 2007 | 36.31 | 36.31 | 35.90 | 36.02 | 16,804 | -0.51(-1.39%) |
Mar 30, 2007 | 36.66 | 36.66 | 36.44 | 36.52 | 964 | -0.12(-0.34%) |
Mar 29, 2007 | 36.61 | 36.81 | 36.61 | 36.65 | 4,407 | +0.22(+0.60%) |
Mar 28, 2007 | 36.77 | 36.77 | 36.43 | 36.43 | 3,030 | -0.41(-1.12%) |
Mar 27, 2007 | 36.92 | 36.93 | 36.82 | 36.84 | 2,754 | -0.21(-0.57%) |
Mar 26, 2007 | 37.13 | 37.14 | 36.83 | 37.05 | 9,779 | -0.20(-0.55%) |
Mar 23, 2007 | 37.27 | 37.29 | 37.23 | 37.26 | 3,443 | -0.12(-0.31%) |
Mar 22, 2007 | 37.74 | 37.74 | 37.37 | 37.37 | 23,278 | -0.30(-0.79%) |
Mar 21, 2007 | 36.92 | 37.74 | 36.79 | 37.67 | 11,432 | +0.81(+2.19%) |
Mar 20, 2007 | 36.65 | 36.92 | 36.65 | 36.87 | 54,683 | +0.32(+0.87%) |
Mar 19, 2007 | 36.57 | 36.63 | 36.52 | 36.55 | 4,270 | +0.30(+0.84%) |
Mar 16, 2007 | 36.53 | 36.53 | 36.20 | 36.24 | 10,606 | -0.04(-0.10%) |
Mar 15, 2007 | 36.01 | 36.31 | 36.01 | 36.28 | 3,994 | +0.33(+0.91%) |
Mar 14, 2007 | 35.83 | 35.97 | 35.41 | 35.95 | 19,697 | +0.17(+0.47%) |
Mar 13, 2007 | 36.97 | 36.66 | 35.78 | 35.78 | 15,702 | -1.19(-3.22%) |
Mar 12, 2007 | 36.76 | 36.97 | 36.76 | 36.97 | 826 | +0.02(+0.06%) |
Mar 09, 2007 | 37.13 | 37.13 | 36.90 | 36.95 | 3,994 | +0.01(+0.04%) |
Mar 08, 2007 | 36.98 | 37.13 | 36.94 | 36.94 | 15,151 | +0.19(+0.51%) |
Mar 07, 2007 | 36.95 | 36.95 | 36.75 | 36.75 | 5,647 | -0.28(-0.75%) |
Mar 06, 2007 | 36.74 | 37.06 | 36.62 | 37.03 | 69,284 | +0.64(+1.76%) |
Mar 05, 2007 | 36.74 | 36.89 | 36.39 | 36.39 | 8,402 | -0.71(-1.92%) |
Mar 02, 2007 | 37.17 | 37.37 | 37.10 | 37.10 | 9,641 | -0.23(-0.60%) |
Mar 01, 2007 | 36.88 | 37.40 | 36.88 | 37.32 | 6,611 | -0.12(-0.33%) |
Feb 28, 2007 | 37.13 | 37.52 | 37.13 | 37.45 | 47,108 | +0.20(+0.55%) |
Feb 27, 2007 | 37.79 | 37.94 | 37.17 | 37.24 | 53,030 | -0.96(-2.51%) |
Feb 26, 2007 | 38.51 | 38.52 | 38.20 | 38.20 | 1,928 | -0.17(-0.45%) |
Feb 23, 2007 | 38.46 | 38.46 | 38.31 | 38.38 | 8,953 | -0.19(-0.49%) |
Feb 22, 2007 | 38.66 | 38.66 | 38.54 | 38.56 | 5,922 | -0.06(-0.15%) |
Feb 21, 2007 | 38.60 | 38.68 | 38.59 | 38.62 | 24,931 | -0.21(-0.54%) |
Feb 20, 2007 | 38.70 | 38.83 | 38.49 | 38.83 | 7,713 | +0.23(+0.60%) |
Feb 16, 2007 | 38.54 | 38.60 | 38.53 | 38.60 | 6,887 | +0.17(+0.45%) |
Feb 15, 2007 | 38.40 | 38.43 | 38.35 | 38.43 | 29,339 | +0.04(+0.09%) |
Feb 14, 2007 | 38.22 | 38.46 | 38.22 | 38.39 | 7,989 | +0.24(+0.63%) |
Feb 13, 2007 | 38.03 | 38.15 | 38.03 | 38.15 | 1,515 | +0.24(+0.63%) |
Feb 12, 2007 | 37.88 | 37.93 | 37.74 | 37.91 | 7,438 | +0.15(+0.40%) |
Feb 09, 2007 | 38.01 | 38.05 | 37.70 | 37.76 | 47,658 | -0.21(-0.55%) |
Feb 08, 2007 | 37.92 | 37.97 | 37.88 | 37.97 | 11,845 | -0.17(-0.46%) |
Feb 07, 2007 | 38.08 | 38.16 | 38.03 | 38.14 | 4,958 | +0.15(+0.40%) |
Feb 06, 2007 | 37.84 | 38.06 | 37.82 | 37.99 | 85,124 | +0.20(+0.54%) |
Feb 05, 2007 | 37.86 | 37.87 | 37.72 | 37.79 | 5,096 | -0.03(-0.08%) |
Feb 02, 2007 | 37.66 | 37.87 | 37.66 | 37.82 | 6,749 | +0.25(+0.68%) |