Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.69 | 35.90 | 35.31 | 35.31 | 2,744,444 | -0.50(-1.39%) |
Apr 27, 2007 | 36.36 | 36.36 | 35.50 | 35.80 | 2,140,444 | -0.57(-1.58%) |
Apr 26, 2007 | 36.42 | 36.54 | 36.10 | 36.38 | 1,858,875 | -0.21(-0.58%) |
Apr 25, 2007 | 36.78 | 36.80 | 36.38 | 36.59 | 2,754,470 | +0.02(+0.05%) |
Apr 24, 2007 | 36.25 | 36.69 | 36.03 | 36.57 | 2,496,275 | +0.39(+1.06%) |
Apr 23, 2007 | 35.90 | 36.24 | 35.78 | 36.19 | 2,054,843 | +0.37(+1.03%) |
Apr 20, 2007 | 36.80 | 36.80 | 35.53 | 35.82 | 2,877,870 | +0.21(+0.60%) |
Apr 19, 2007 | 35.82 | 35.82 | 35.33 | 35.61 | 2,101,259 | +0.03(+0.10%) |
Apr 18, 2007 | 35.34 | 35.68 | 35.30 | 35.57 | 2,832,290 | +0.02(+0.05%) |
Apr 17, 2007 | 35.09 | 35.55 | 34.76 | 35.55 | 2,012,933 | +0.40(+1.14%) |
Apr 16, 2007 | 34.55 | 35.37 | 34.42 | 35.15 | 2,303,966 | +0.80(+2.34%) |
Apr 13, 2007 | 35.93 | 35.93 | 33.98 | 34.35 | 2,607,606 | +0.03(+0.07%) |
Apr 12, 2007 | 34.03 | 34.40 | 33.93 | 34.32 | 3,113,101 | +0.05(+0.15%) |
Apr 11, 2007 | 34.70 | 34.79 | 34.01 | 34.27 | 4,158,069 | -0.48(-1.38%) |
Apr 10, 2007 | 35.02 | 35.14 | 34.72 | 34.75 | 2,345,910 | -0.34(-0.98%) |
Apr 09, 2007 | 34.98 | 35.16 | 34.82 | 35.09 | 1,963,045 | +0.27(+0.76%) |
Apr 05, 2007 | 35.15 | 35.24 | 34.72 | 34.83 | 2,330,838 | -0.39(-1.12%) |
Apr 04, 2007 | 35.55 | 35.59 | 35.20 | 35.22 | 3,528,522 | -0.28(-0.80%) |
Apr 03, 2007 | 35.31 | 35.80 | 35.28 | 35.50 | 2,380,288 | +0.41(+1.17%) |
Apr 02, 2007 | 35.26 | 35.30 | 34.88 | 35.09 | 2,776,326 | -0.09(-0.27%) |
Mar 30, 2007 | 34.74 | 35.23 | 34.48 | 35.19 | 3,216,645 | +0.39(+1.11%) |
Mar 29, 2007 | 35.61 | 35.61 | 34.60 | 34.80 | 2,123,218 | -0.12(-0.34%) |
Mar 28, 2007 | 34.84 | 35.02 | 34.51 | 34.92 | 1,934,420 | -0.09(-0.24%) |
Mar 27, 2007 | 35.08 | 35.20 | 34.78 | 35.01 | 2,271,954 | -0.26(-0.73%) |
Mar 26, 2007 | 35.33 | 35.52 | 34.43 | 35.26 | 2,791,515 | -0.16(-0.46%) |
Mar 23, 2007 | 35.81 | 35.90 | 35.35 | 35.43 | 2,365,402 | -0.36(-1.00%) |
Mar 22, 2007 | 35.90 | 36.05 | 35.58 | 35.79 | 2,645,618 | -0.16(-0.45%) |
Mar 21, 2007 | 35.07 | 35.99 | 35.06 | 35.95 | 3,707,514 | +0.86(+2.46%) |
Mar 20, 2007 | 35.04 | 35.18 | 34.90 | 35.08 | 2,047,516 | -0.01(-0.02%) |
Mar 19, 2007 | 34.41 | 35.20 | 34.38 | 35.09 | 3,442,981 | +0.77(+2.24%) |
Mar 16, 2007 | 34.49 | 34.56 | 34.16 | 34.32 | 3,330,002 | -0.14(-0.40%) |
Mar 15, 2007 | 34.08 | 34.56 | 33.94 | 34.46 | 2,358,060 | +0.33(+0.98%) |
Mar 14, 2007 | 34.00 | 34.28 | 33.80 | 34.13 | 3,726,537 | +0.33(+0.99%) |
Mar 13, 2007 | 33.87 | 34.38 | 33.47 | 33.79 | 5,082,045 | -0.08(-0.23%) |
Mar 12, 2007 | 33.83 | 33.99 | 33.47 | 33.87 | 2,631,335 | +0.40(+1.20%) |
Mar 09, 2007 | 33.29 | 33.57 | 33.21 | 33.47 | 1,687,316 | +0.29(+0.88%) |
Mar 08, 2007 | 33.26 | 33.46 | 32.95 | 33.18 | 3,392,509 | +0.21(+0.62%) |
Mar 07, 2007 | 33.42 | 33.44 | 32.94 | 32.97 | 4,014,767 | -0.62(-1.86%) |
Mar 06, 2007 | 33.47 | 33.82 | 33.17 | 33.59 | 3,311,660 | +0.21(+0.62%) |
Mar 05, 2007 | 33.38 | 33.61 | 33.23 | 33.39 | 3,005,788 | -0.08(-0.23%) |
Mar 02, 2007 | 34.45 | 34.45 | 32.95 | 33.47 | 4,572,182 | +0.45(+1.37%) |
Mar 01, 2007 | 33.38 | 33.41 | 31.88 | 33.01 | 5,991,003 | -0.40(-1.20%) |
Feb 28, 2007 | 33.49 | 34.07 | 33.38 | 33.41 | 4,322,975 | -0.17(-0.51%) |
Feb 27, 2007 | 34.42 | 34.54 | 32.57 | 33.59 | 5,071,180 | -0.98(-2.82%) |
Feb 26, 2007 | 34.54 | 34.83 | 34.40 | 34.56 | 1,896,388 | +0.05(+0.15%) |
Feb 23, 2007 | 34.71 | 34.78 | 34.37 | 34.51 | 1,734,050 | -0.17(-0.49%) |
Feb 22, 2007 | 34.73 | 34.88 | 34.52 | 34.68 | 1,394,180 | -0.09(-0.27%) |
Feb 21, 2007 | 34.49 | 34.92 | 34.49 | 34.78 | 1,252,811 | +0.27(+0.77%) |
Feb 20, 2007 | 34.73 | 34.99 | 34.49 | 34.51 | 2,650,145 | -0.13(-0.37%) |
Feb 16, 2007 | 34.24 | 34.80 | 34.09 | 34.64 | 3,412,721 | +0.26(+0.75%) |
Feb 15, 2007 | 34.33 | 34.42 | 34.18 | 34.38 | 1,806,370 | +0.05(+0.15%) |
Feb 14, 2007 | 34.42 | 34.62 | 34.26 | 34.33 | 2,615,473 | +0.13(+0.38%) |
Feb 13, 2007 | 34.05 | 34.25 | 33.90 | 34.20 | 1,943,002 | +0.33(+0.96%) |
Feb 12, 2007 | 34.61 | 34.63 | 33.81 | 33.88 | 2,645,497 | -0.63(-1.84%) |
Feb 09, 2007 | 34.90 | 35.09 | 34.34 | 34.51 | 2,348,246 | -0.33(-0.96%) |
Feb 08, 2007 | 35.01 | 35.18 | 34.74 | 34.84 | 2,278,496 | -0.16(-0.46%) |
Feb 07, 2007 | 35.12 | 35.25 | 34.96 | 35.01 | 2,633,672 | -0.17(-0.49%) |
Feb 06, 2007 | 35.23 | 35.49 | 35.03 | 35.18 | 2,100,558 | +0.09(+0.24%) |
Feb 05, 2007 | 35.05 | 35.18 | 34.55 | 35.09 | 2,537,167 | -0.09(-0.24%) |
Feb 02, 2007 | 34.68 | 35.23 | 34.49 | 35.18 | 1,813,497 | +0.64(+1.86%) |