Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.28 | 38.42 | 37.86 | 37.87 | 1,683,071 | -0.48(-1.25%) |
Apr 27, 2007 | 38.27 | 38.54 | 37.99 | 38.35 | 1,410,712 | -0.27(-0.69%) |
Apr 26, 2007 | 38.78 | 38.88 | 38.47 | 38.62 | 1,374,819 | -0.73(-1.84%) |
Apr 25, 2007 | 39.09 | 39.40 | 39.03 | 39.35 | 1,607,155 | +0.33(+0.85%) |
Apr 24, 2007 | 39.14 | 39.19 | 38.56 | 39.02 | 3,365,762 | -0.17(-0.44%) |
Apr 23, 2007 | 39.32 | 39.67 | 39.07 | 39.19 | 2,019,938 | -0.57(-1.43%) |
Apr 20, 2007 | 39.80 | 39.93 | 39.51 | 39.76 | 5,337,604 | +0.95(+2.46%) |
Apr 19, 2007 | 38.27 | 38.95 | 38.24 | 38.80 | 2,873,514 | -0.13(-0.34%) |
Apr 18, 2007 | 38.72 | 39.07 | 38.50 | 38.94 | 1,765,954 | -0.04(-0.10%) |
Apr 17, 2007 | 38.92 | 38.99 | 38.69 | 38.98 | 2,018,037 | +0.19(+0.49%) |
Apr 16, 2007 | 38.47 | 38.81 | 38.43 | 38.79 | 2,597,860 | +0.91(+2.40%) |
Apr 13, 2007 | 38.16 | 38.19 | 37.61 | 37.88 | 4,255,838 | +1.14(+3.09%) |
Apr 12, 2007 | 36.69 | 36.84 | 36.42 | 36.75 | 4,195,764 | +0.62(+1.70%) |
Apr 11, 2007 | 36.46 | 36.52 | 36.02 | 36.13 | 3,018,501 | -0.73(-1.97%) |
Apr 10, 2007 | 36.61 | 36.88 | 36.49 | 36.86 | 1,928,941 | +0.28(+0.76%) |
Apr 09, 2007 | 36.78 | 37.01 | 36.56 | 36.58 | 884,626 | -0.28(-0.77%) |
Apr 05, 2007 | 36.86 | 36.94 | 36.72 | 36.86 | 1,385,238 | +0.33(+0.91%) |
Apr 04, 2007 | 36.57 | 36.64 | 36.41 | 36.53 | 2,898,481 | +0.58(+1.60%) |
Apr 03, 2007 | 35.74 | 36.19 | 35.74 | 35.96 | 2,294,071 | +0.39(+1.09%) |
Apr 02, 2007 | 35.51 | 35.64 | 35.29 | 35.57 | 1,630,601 | +0.34(+0.96%) |
Mar 30, 2007 | 35.09 | 35.33 | 34.96 | 35.23 | 1,483,079 | +0.02(+0.04%) |
Mar 29, 2007 | 35.10 | 35.29 | 34.85 | 35.21 | 2,023,994 | +0.14(+0.40%) |
Mar 28, 2007 | 35.24 | 35.59 | 34.98 | 35.07 | 3,405,177 | -0.62(-1.75%) |
Mar 27, 2007 | 35.63 | 35.82 | 35.59 | 35.70 | 1,709,685 | -0.34(-0.94%) |
Mar 26, 2007 | 35.88 | 36.11 | 35.56 | 36.04 | 1,033,669 | +0.08(+0.22%) |
Mar 23, 2007 | 35.97 | 36.13 | 35.74 | 35.96 | 1,960,499 | -0.56(-1.53%) |
Mar 22, 2007 | 36.75 | 36.85 | 36.19 | 36.52 | 2,392,292 | -0.06(-0.17%) |
Mar 21, 2007 | 36.18 | 36.76 | 35.70 | 36.58 | 3,635,458 | +1.07(+3.00%) |
Mar 20, 2007 | 35.06 | 35.66 | 35.00 | 35.51 | 4,359,509 | -0.17(-0.46%) |
Mar 19, 2007 | 35.75 | 35.80 | 35.40 | 35.68 | 1,511,468 | -0.09(-0.26%) |
Mar 16, 2007 | 35.68 | 35.93 | 35.53 | 35.77 | 1,384,097 | +0.12(+0.33%) |
Mar 15, 2007 | 35.72 | 35.85 | 35.50 | 35.66 | 1,618,054 | -0.07(-0.20%) |
Mar 14, 2007 | 35.40 | 35.78 | 35.14 | 35.73 | 3,731,652 | +0.22(+0.62%) |
Mar 13, 2007 | 36.57 | 36.33 | 35.36 | 35.51 | 2,130,453 | -1.07(-2.91%) |
Mar 12, 2007 | 36.18 | 36.63 | 36.15 | 36.57 | 1,497,907 | +0.25(+0.70%) |
Mar 09, 2007 | 36.24 | 36.49 | 36.11 | 36.32 | 1,766,464 | -0.07(-0.20%) |
Mar 08, 2007 | 36.52 | 36.71 | 36.31 | 36.39 | 1,629,968 | +0.24(+0.65%) |
Mar 07, 2007 | 36.20 | 36.38 | 36.08 | 36.15 | 1,668,749 | -0.33(-0.91%) |
Mar 06, 2007 | 36.20 | 36.63 | 36.06 | 36.48 | 1,787,882 | +0.58(+1.63%) |
Mar 05, 2007 | 35.97 | 36.41 | 35.83 | 35.90 | 2,391,025 | -0.57(-1.56%) |
Mar 02, 2007 | 37.13 | 37.15 | 36.33 | 36.47 | 3,573,484 | -1.03(-2.74%) |
Mar 01, 2007 | 35.58 | 38.62 | 35.27 | 37.49 | 11,173,938 | +1.18(+3.26%) |
Feb 28, 2007 | 36.46 | 36.61 | 36.06 | 36.31 | 3,894,763 | +0.68(+1.90%) |
Feb 27, 2007 | 36.18 | 36.50 | 35.47 | 35.63 | 6,408,217 | -0.88(-2.42%) |
Feb 26, 2007 | 36.39 | 36.62 | 36.25 | 36.52 | 1,870,481 | +0.32(+0.87%) |
Feb 23, 2007 | 36.08 | 36.28 | 35.77 | 36.20 | 1,594,101 | -0.31(-0.84%) |
Feb 22, 2007 | 36.40 | 36.54 | 36.24 | 36.51 | 1,794,219 | -0.17(-0.47%) |
Feb 21, 2007 | 36.55 | 36.68 | 36.42 | 36.68 | 1,673,185 | -0.26(-0.70%) |
Feb 20, 2007 | 36.75 | 36.97 | 36.63 | 36.94 | 1,328,333 | -0.23(-0.62%) |
Feb 16, 2007 | 37.08 | 37.19 | 37.03 | 37.17 | 1,075,112 | -0.17(-0.44%) |
Feb 15, 2007 | 37.42 | 37.47 | 37.19 | 37.34 | 1,799,542 | -0.24(-0.65%) |
Feb 14, 2007 | 37.41 | 37.76 | 37.38 | 37.58 | 1,919,835 | +0.52(+1.41%) |
Feb 13, 2007 | 36.93 | 37.06 | 36.76 | 37.06 | 1,751,379 | +0.50(+1.38%) |
Feb 12, 2007 | 36.75 | 36.75 | 36.42 | 36.56 | 1,458,720 | +0.02(+0.06%) |
Feb 09, 2007 | 37.08 | 37.20 | 36.41 | 36.53 | 2,318,912 | -0.10(-0.28%) |
Feb 08, 2007 | 36.53 | 36.75 | 36.42 | 36.63 | 1,603,226 | +0.32(+0.89%) |
Feb 07, 2007 | 35.85 | 36.54 | 35.74 | 36.31 | 3,042,455 | +0.19(+0.52%) |
Feb 06, 2007 | 35.95 | 36.16 | 35.85 | 36.12 | 1,303,999 | +0.02(+0.04%) |
Feb 05, 2007 | 36.32 | 36.37 | 35.94 | 36.11 | 2,240,334 | -0.29(-0.80%) |
Feb 02, 2007 | 36.25 | 36.49 | 36.16 | 36.40 | 2,171,770 | -0.50(-1.35%) |