Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.69 | 40.69 | 38.61 | 38.73 | 2,343,408 | -2.67(-6.45%) |
Apr 27, 2007 | 41.54 | 41.68 | 40.69 | 41.40 | 1,048,350 | -0.30(-0.72%) |
Apr 26, 2007 | 42.10 | 42.45 | 41.36 | 41.70 | 1,050,900 | -0.22(-0.52%) |
Apr 25, 2007 | 42.27 | 42.40 | 41.64 | 41.92 | 1,160,400 | +0.00(+0.00%) |
Apr 24, 2007 | 42.33 | 42.50 | 41.60 | 41.92 | 500,800 | -0.45(-1.06%) |
Apr 23, 2007 | 42.02 | 42.76 | 42.02 | 42.37 | 848,700 | +0.38(+0.90%) |
Apr 20, 2007 | 41.59 | 42.00 | 41.14 | 41.99 | 778,600 | +0.84(+2.04%) |
Apr 19, 2007 | 41.82 | 42.07 | 41.08 | 41.15 | 1,151,300 | -0.98(-2.33%) |
Apr 18, 2007 | 41.82 | 42.26 | 41.34 | 42.13 | 865,500 | +0.01(+0.02%) |
Apr 17, 2007 | 42.40 | 42.45 | 41.63 | 42.12 | 1,221,100 | -0.29(-0.68%) |
Apr 16, 2007 | 41.49 | 42.44 | 41.49 | 42.41 | 1,426,500 | +1.24(+3.01%) |
Apr 13, 2007 | 41.15 | 41.22 | 40.38 | 41.17 | 1,049,100 | +0.23(+0.56%) |
Apr 12, 2007 | 40.65 | 41.00 | 40.26 | 40.94 | 949,800 | +0.21(+0.52%) |
Apr 11, 2007 | 40.74 | 41.38 | 40.37 | 40.73 | 981,636 | +0.03(+0.07%) |
Apr 10, 2007 | 40.20 | 41.12 | 39.90 | 40.70 | 2,205,200 | +0.10(+0.25%) |
Apr 09, 2007 | 39.81 | 40.75 | 39.64 | 40.60 | 1,574,700 | +1.18(+2.99%) |
Apr 05, 2007 | 39.23 | 40.64 | 39.14 | 39.42 | 1,596,693 | +0.54(+1.39%) |
Apr 04, 2007 | 38.49 | 38.95 | 38.27 | 38.88 | 1,223,900 | +0.66(+1.73%) |
Apr 03, 2007 | 38.03 | 38.65 | 37.60 | 38.22 | 1,375,200 | +0.57(+1.51%) |
Apr 02, 2007 | 38.01 | 38.32 | 37.51 | 37.65 | 1,286,300 | -0.68(-1.77%) |
Mar 30, 2007 | 37.78 | 38.60 | 37.53 | 38.33 | 1,970,600 | +0.77(+2.05%) |
Mar 29, 2007 | 37.85 | 38.27 | 37.14 | 37.56 | 1,013,008 | +0.33(+0.89%) |
Mar 28, 2007 | 37.15 | 37.53 | 36.89 | 37.23 | 1,103,800 | -0.40(-1.06%) |
Mar 27, 2007 | 38.26 | 38.36 | 37.13 | 37.63 | 1,544,000 | -0.78(-2.03%) |
Mar 26, 2007 | 39.10 | 39.10 | 38.02 | 38.41 | 1,467,700 | -0.66(-1.69%) |
Mar 23, 2007 | 39.49 | 39.80 | 38.95 | 39.07 | 525,300 | -0.52(-1.31%) |
Mar 22, 2007 | 39.51 | 39.76 | 39.09 | 39.59 | 690,900 | +0.08(+0.20%) |
Mar 21, 2007 | 38.57 | 39.74 | 38.50 | 39.51 | 1,132,100 | +1.04(+2.70%) |
Mar 20, 2007 | 38.53 | 38.79 | 38.38 | 38.47 | 1,315,300 | +0.31(+0.81%) |
Mar 19, 2007 | 37.99 | 38.54 | 37.69 | 38.16 | 818,501 | +0.37(+0.98%) |
Mar 16, 2007 | 38.19 | 38.33 | 37.17 | 37.79 | 1,072,300 | -0.15(-0.40%) |
Mar 15, 2007 | 37.76 | 38.26 | 37.41 | 37.94 | 1,086,000 | +0.24(+0.64%) |
Mar 14, 2007 | 37.70 | 38.15 | 36.41 | 37.70 | 1,862,900 | +0.02(+0.05%) |
Mar 13, 2007 | 39.36 | 39.82 | 37.51 | 37.68 | 1,421,400 | -1.68(-4.27%) |
Mar 12, 2007 | 39.62 | 39.90 | 39.19 | 39.36 | 2,419,100 | -0.01(-0.03%) |
Mar 09, 2007 | 39.10 | 39.50 | 38.55 | 39.37 | 826,700 | +0.40(+1.03%) |
Mar 08, 2007 | 38.40 | 39.45 | 38.10 | 38.97 | 1,255,290 | +1.19(+3.15%) |
Mar 07, 2007 | 37.98 | 38.89 | 37.74 | 37.78 | 1,621,700 | +0.25(+0.67%) |
Mar 06, 2007 | 36.91 | 37.70 | 36.42 | 37.53 | 1,463,400 | +1.87(+5.24%) |
Mar 05, 2007 | 35.46 | 36.51 | 35.46 | 35.66 | 1,568,001 | -0.52(-1.44%) |
Mar 02, 2007 | 36.86 | 37.46 | 36.10 | 36.18 | 1,369,300 | -1.24(-3.31%) |
Mar 01, 2007 | 37.51 | 37.87 | 36.77 | 37.42 | 1,153,494 | -1.04(-2.70%) |
Feb 28, 2007 | 38.00 | 38.59 | 37.03 | 38.46 | 1,865,600 | +0.20(+0.52%) |
Feb 27, 2007 | 39.15 | 39.23 | 37.25 | 38.26 | 1,949,800 | -1.96(-4.87%) |
Feb 26, 2007 | 40.50 | 40.53 | 40.11 | 40.22 | 708,053 | +0.14(+0.35%) |
Feb 23, 2007 | 40.38 | 40.64 | 39.73 | 40.08 | 972,100 | -0.20(-0.50%) |
Feb 22, 2007 | 40.70 | 41.53 | 40.17 | 40.28 | 1,923,200 | -0.18(-0.44%) |
Feb 21, 2007 | 39.90 | 40.64 | 39.86 | 40.46 | 1,182,900 | +0.96(+2.43%) |
Feb 20, 2007 | 39.03 | 39.73 | 38.89 | 39.50 | 1,154,100 | +0.73(+1.88%) |
Feb 16, 2007 | 38.73 | 38.81 | 38.23 | 38.77 | 824,100 | +0.05(+0.13%) |
Feb 15, 2007 | 37.84 | 39.21 | 37.65 | 38.72 | 2,156,200 | +1.16(+3.09%) |
Feb 14, 2007 | 38.30 | 38.53 | 37.32 | 37.56 | 2,059,047 | -0.19(-0.50%) |
Feb 13, 2007 | 35.77 | 38.02 | 35.77 | 37.75 | 1,994,799 | +1.99(+5.56%) |
Feb 12, 2007 | 35.96 | 36.10 | 35.38 | 35.76 | 1,017,195 | +0.07(+0.20%) |
Feb 09, 2007 | 35.81 | 36.46 | 35.40 | 35.69 | 633,400 | +0.04(+0.11%) |
Feb 08, 2007 | 35.77 | 35.93 | 35.57 | 35.65 | 423,900 | -0.13(-0.36%) |
Feb 07, 2007 | 35.45 | 36.05 | 35.43 | 35.78 | 729,200 | +0.33(+0.93%) |
Feb 06, 2007 | 34.87 | 35.76 | 34.63 | 35.45 | 924,500 | +0.71(+2.04%) |
Feb 05, 2007 | 35.62 | 35.86 | 34.74 | 34.74 | 1,299,600 | -0.72(-2.03%) |
Feb 02, 2007 | 35.56 | 35.70 | 34.88 | 35.46 | 1,417,000 | +0.55(+1.58%) |