Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.71 | 35.85 | 34.80 | 34.81 | 121,398 | -0.89(-2.48%) |
Apr 27, 2007 | 36.17 | 36.26 | 35.69 | 35.70 | 47,147 | -0.97(-2.65%) |
Apr 26, 2007 | 35.26 | 36.79 | 35.26 | 36.67 | 168,753 | +1.48(+4.21%) |
Apr 25, 2007 | 35.29 | 35.46 | 34.79 | 35.19 | 197,831 | +0.01(+0.03%) |
Apr 24, 2007 | 35.10 | 35.25 | 34.42 | 35.18 | 82,144 | +0.02(+0.05%) |
Apr 23, 2007 | 35.74 | 35.74 | 34.97 | 35.16 | 56,805 | -0.53(-1.49%) |
Apr 20, 2007 | 35.15 | 35.78 | 35.15 | 35.69 | 182,669 | +0.94(+2.72%) |
Apr 19, 2007 | 34.69 | 35.38 | 34.65 | 34.74 | 70,513 | -0.25(-0.72%) |
Apr 18, 2007 | 34.01 | 35.20 | 33.60 | 34.99 | 791,532 | +0.74(+2.16%) |
Apr 17, 2007 | 34.17 | 34.58 | 34.14 | 34.25 | 54,208 | +0.48(+1.43%) |
Apr 16, 2007 | 33.43 | 33.80 | 33.43 | 33.77 | 372,088 | +0.58(+1.74%) |
Apr 13, 2007 | 33.52 | 33.52 | 33.03 | 33.19 | 70,720 | -0.34(-1.01%) |
Apr 12, 2007 | 32.60 | 33.53 | 32.30 | 33.53 | 69,578 | +0.80(+2.44%) |
Apr 11, 2007 | 32.98 | 33.08 | 32.51 | 32.73 | 136,041 | -0.43(-1.31%) |
Apr 10, 2007 | 33.15 | 33.23 | 33.00 | 33.16 | 93,775 | -0.14(-0.43%) |
Apr 09, 2007 | 33.32 | 33.33 | 32.99 | 33.31 | 41,747 | +0.08(+0.23%) |
Apr 05, 2007 | 32.84 | 33.39 | 32.74 | 33.23 | 62,516 | +0.47(+1.44%) |
Apr 04, 2007 | 33.17 | 33.17 | 32.72 | 32.76 | 248,509 | -0.33(-0.99%) |
Apr 03, 2007 | 32.76 | 33.39 | 32.50 | 33.09 | 516,022 | +0.59(+1.81%) |
Apr 02, 2007 | 33.13 | 33.13 | 32.41 | 32.50 | 399,816 | -0.39(-1.17%) |
Mar 30, 2007 | 33.24 | 33.53 | 32.87 | 32.88 | 38,112 | -0.33(-0.99%) |
Mar 29, 2007 | 33.59 | 33.63 | 33.01 | 33.21 | 42,889 | -0.01(-0.03%) |
Mar 28, 2007 | 33.56 | 33.56 | 33.06 | 33.22 | 131,887 | -0.95(-2.79%) |
Mar 27, 2007 | 34.37 | 34.37 | 33.73 | 34.17 | 97,617 | -0.56(-1.61%) |
Mar 26, 2007 | 35.55 | 35.55 | 34.55 | 34.73 | 39,670 | -0.72(-2.04%) |
Mar 23, 2007 | 35.40 | 36.24 | 35.34 | 35.46 | 66,047 | -0.24(-0.67%) |
Mar 22, 2007 | 36.30 | 36.65 | 35.57 | 35.70 | 56,285 | -0.48(-1.33%) |
Mar 21, 2007 | 35.00 | 36.26 | 34.90 | 36.18 | 177,269 | +1.27(+3.64%) |
Mar 20, 2007 | 35.37 | 35.37 | 34.59 | 34.91 | 56,701 | -0.15(-0.44%) |
Mar 19, 2007 | 35.15 | 35.51 | 34.94 | 35.06 | 64,385 | +0.19(+0.55%) |
Mar 16, 2007 | 35.21 | 35.47 | 34.73 | 34.87 | 146,530 | -0.21(-0.60%) |
Mar 15, 2007 | 34.88 | 35.42 | 34.81 | 35.08 | 72,797 | +0.50(+1.45%) |
Mar 14, 2007 | 33.95 | 34.80 | 33.46 | 34.58 | 103,952 | +1.05(+3.13%) |
Mar 13, 2007 | 34.86 | 34.76 | 33.25 | 33.53 | 166,572 | -1.33(-3.81%) |
Mar 12, 2007 | 35.39 | 35.89 | 34.72 | 34.86 | 239,058 | -1.17(-3.23%) |
Mar 09, 2007 | 36.47 | 36.52 | 35.65 | 36.02 | 129,498 | -0.27(-0.74%) |
Mar 08, 2007 | 36.16 | 36.54 | 36.16 | 36.29 | 72,278 | +0.47(+1.32%) |
Mar 07, 2007 | 36.10 | 36.25 | 35.70 | 35.82 | 163,249 | +0.10(+0.29%) |
Mar 06, 2007 | 35.73 | 36.07 | 35.39 | 35.72 | 74,770 | +0.73(+2.07%) |
Mar 05, 2007 | 35.91 | 36.21 | 34.91 | 34.99 | 298,252 | -1.71(-4.67%) |
Mar 02, 2007 | 37.21 | 37.53 | 36.71 | 36.71 | 54,520 | -0.87(-2.31%) |
Mar 01, 2007 | 36.45 | 37.89 | 36.22 | 37.57 | 236,059 | +0.16(+0.44%) |
Feb 28, 2007 | 37.83 | 37.84 | 37.21 | 37.41 | 208,942 | -0.60(-1.57%) |
Feb 27, 2007 | 38.32 | 38.81 | 37.48 | 38.01 | 261,697 | -1.28(-3.26%) |
Feb 26, 2007 | 39.08 | 39.29 | 38.97 | 39.29 | 112,130 | +0.18(+0.46%) |
Feb 23, 2007 | 39.78 | 39.84 | 38.94 | 39.11 | 97,929 | -0.78(-1.95%) |
Feb 22, 2007 | 40.56 | 40.77 | 39.63 | 39.89 | 171,869 | -0.64(-1.57%) |
Feb 21, 2007 | 40.33 | 40.67 | 40.33 | 40.52 | 142,272 | -0.40(-0.99%) |
Feb 20, 2007 | 40.87 | 41.05 | 40.73 | 40.92 | 21,496 | +0.09(+0.21%) |
Feb 16, 2007 | 40.70 | 40.84 | 40.10 | 40.84 | 98,552 | -0.06(-0.14%) |
Feb 15, 2007 | 40.75 | 41.12 | 40.68 | 40.90 | 25,546 | +0.29(+0.71%) |
Feb 14, 2007 | 40.23 | 40.90 | 40.17 | 40.61 | 160,630 | +0.43(+1.08%) |
Feb 13, 2007 | 40.11 | 40.41 | 39.93 | 40.17 | 97,233 | +0.40(+1.02%) |
Feb 12, 2007 | 40.10 | 40.16 | 39.62 | 39.77 | 119,706 | -0.33(-0.82%) |
Feb 09, 2007 | 41.02 | 41.05 | 39.94 | 40.10 | 100,005 | -0.91(-2.21%) |
Feb 08, 2007 | 41.67 | 41.67 | 40.80 | 41.00 | 205,723 | -1.09(-2.59%) |
Feb 07, 2007 | 42.12 | 42.52 | 41.89 | 42.09 | 82,144 | -0.11(-0.25%) |
Feb 06, 2007 | 42.22 | 42.42 | 41.80 | 42.20 | 145,595 | +0.01(+0.02%) |
Feb 05, 2007 | 42.43 | 42.65 | 41.96 | 42.19 | 90,971 | -0.63(-1.46%) |
Feb 02, 2007 | 41.98 | 43.05 | 41.96 | 42.81 | 295,656 | +1.36(+3.28%) |