Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.37 | 43.59 | 43.24 | 43.24 | 205,551 | -0.09(-0.21%) |
Apr 27, 2007 | 43.26 | 43.37 | 43.20 | 43.33 | 165,463 | +0.05(+0.11%) |
Apr 26, 2007 | 43.25 | 43.38 | 43.18 | 43.28 | 112,343 | -0.24(-0.54%) |
Apr 25, 2007 | 43.37 | 43.52 | 43.23 | 43.52 | 133,789 | +0.47(+1.10%) |
Apr 24, 2007 | 43.04 | 43.15 | 42.93 | 43.04 | 450,199 | -0.18(-0.41%) |
Apr 23, 2007 | 43.29 | 43.40 | 43.17 | 43.22 | 203,571 | -0.15(-0.34%) |
Apr 20, 2007 | 43.21 | 43.37 | 43.18 | 43.37 | 217,428 | +0.39(+0.92%) |
Apr 19, 2007 | 42.81 | 43.11 | 42.75 | 42.97 | 127,355 | -0.33(-0.77%) |
Apr 18, 2007 | 43.22 | 43.43 | 43.18 | 43.31 | 108,054 | +0.00(+0.00%) |
Apr 17, 2007 | 43.27 | 43.63 | 43.18 | 43.31 | 272,033 | -0.04(-0.08%) |
Apr 16, 2007 | 43.18 | 43.38 | 43.18 | 43.34 | 500,350 | +0.36(+0.85%) |
Apr 13, 2007 | 42.87 | 42.99 | 42.68 | 42.98 | 159,524 | +0.06(+0.14%) |
Apr 12, 2007 | 42.46 | 43.27 | 42.22 | 42.92 | 459,602 | +0.38(+0.88%) |
Apr 11, 2007 | 42.67 | 42.74 | 42.37 | 42.54 | 226,667 | -0.22(-0.51%) |
Apr 10, 2007 | 42.55 | 42.80 | 42.51 | 42.76 | 237,555 | +0.30(+0.70%) |
Apr 09, 2007 | 42.42 | 42.49 | 42.25 | 42.46 | 211,654 | +0.15(+0.34%) |
Apr 05, 2007 | 42.15 | 42.33 | 42.08 | 42.32 | 172,227 | +0.24(+0.56%) |
Apr 04, 2007 | 41.86 | 42.10 | 41.83 | 42.08 | 541,427 | +0.20(+0.48%) |
Apr 03, 2007 | 41.74 | 41.95 | 41.74 | 41.88 | 110,859 | +0.33(+0.79%) |
Apr 02, 2007 | 41.52 | 41.64 | 41.40 | 41.55 | 150,946 | +0.25(+0.60%) |
Mar 30, 2007 | 41.20 | 41.41 | 41.17 | 41.30 | 113,663 | +0.16(+0.38%) |
Mar 29, 2007 | 41.13 | 41.18 | 40.84 | 41.15 | 99,806 | +0.39(+0.97%) |
Mar 28, 2007 | 40.92 | 40.99 | 40.70 | 40.75 | 356,662 | -0.46(-1.12%) |
Mar 27, 2007 | 41.07 | 41.24 | 41.00 | 41.21 | 166,618 | -0.16(-0.38%) |
Mar 26, 2007 | 41.29 | 41.39 | 40.89 | 41.37 | 206,540 | +0.27(+0.65%) |
Mar 23, 2007 | 40.87 | 41.29 | 40.87 | 41.10 | 2,006,515 | +0.19(+0.46%) |
Mar 22, 2007 | 41.14 | 41.14 | 40.83 | 40.92 | 190,208 | -0.21(-0.52%) |
Mar 21, 2007 | 40.34 | 41.13 | 40.29 | 41.13 | 269,558 | +0.90(+2.23%) |
Mar 20, 2007 | 39.90 | 40.23 | 39.87 | 40.23 | 64,502 | +0.35(+0.88%) |
Mar 19, 2007 | 39.78 | 39.92 | 39.68 | 39.88 | 148,801 | +0.53(+1.34%) |
Mar 16, 2007 | 39.44 | 39.52 | 39.27 | 39.35 | 38,767 | +0.05(+0.14%) |
Mar 15, 2007 | 38.97 | 39.39 | 38.97 | 39.30 | 103,270 | +0.32(+0.82%) |
Mar 14, 2007 | 38.70 | 38.98 | 38.29 | 38.98 | 139,398 | +0.07(+0.17%) |
Mar 13, 2007 | 39.89 | 39.55 | 38.85 | 38.91 | 114,323 | -0.98(-2.45%) |
Mar 12, 2007 | 39.56 | 39.91 | 39.56 | 39.89 | 90,237 | +0.43(+1.09%) |
Mar 09, 2007 | 39.55 | 39.55 | 39.23 | 39.46 | 119,767 | +0.12(+0.29%) |
Mar 08, 2007 | 39.37 | 39.52 | 39.27 | 39.34 | 198,127 | +0.48(+1.25%) |
Mar 07, 2007 | 38.86 | 39.04 | 38.66 | 38.86 | 81,659 | +0.16(+0.41%) |
Mar 06, 2007 | 38.36 | 38.73 | 38.29 | 38.70 | 131,810 | +1.33(+3.57%) |
Mar 05, 2007 | 37.22 | 37.81 | 36.89 | 37.36 | 615,003 | -1.21(-3.13%) |
Mar 02, 2007 | 38.75 | 39.08 | 38.57 | 38.57 | 251,247 | -0.38(-0.97%) |
Mar 01, 2007 | 38.72 | 39.01 | 38.62 | 38.95 | 142,656 | -0.48(-1.21%) |
Feb 28, 2007 | 39.18 | 39.47 | 39.04 | 39.43 | 111,848 | +0.31(+0.80%) |
Feb 27, 2007 | 40.18 | 40.20 | 38.70 | 39.11 | 382,562 | -1.97(-4.79%) |
Feb 26, 2007 | 41.10 | 41.14 | 40.87 | 41.08 | 146,891 | +0.22(+0.53%) |
Feb 23, 2007 | 40.89 | 40.95 | 40.81 | 40.86 | 199,777 | -0.01(-0.03%) |
Feb 22, 2007 | 40.58 | 40.90 | 40.58 | 40.87 | 125,211 | +0.29(+0.72%) |
Feb 21, 2007 | 40.55 | 40.66 | 40.37 | 40.58 | 223,367 | -0.07(-0.17%) |
Feb 20, 2007 | 40.57 | 40.67 | 40.35 | 40.65 | 161,999 | +0.27(+0.67%) |
Feb 16, 2007 | 40.27 | 40.38 | 40.22 | 40.38 | 70,441 | -0.10(-0.25%) |
Feb 15, 2007 | 40.40 | 40.52 | 40.35 | 40.49 | 131,480 | +0.17(+0.42%) |
Feb 14, 2007 | 40.04 | 40.35 | 40.04 | 40.32 | 247,370 | +0.49(+1.23%) |
Feb 13, 2007 | 39.61 | 39.83 | 39.53 | 39.83 | 128,015 | +0.42(+1.08%) |
Feb 12, 2007 | 39.52 | 39.52 | 39.34 | 39.40 | 55,594 | -0.07(-0.17%) |
Feb 09, 2007 | 39.63 | 39.72 | 39.41 | 39.47 | 79,514 | -0.20(-0.50%) |
Feb 08, 2007 | 39.55 | 39.69 | 39.46 | 39.67 | 58,893 | -0.11(-0.27%) |
Feb 07, 2007 | 39.78 | 39.82 | 39.67 | 39.78 | 142,368 | +0.07(+0.17%) |
Feb 06, 2007 | 39.72 | 39.74 | 39.57 | 39.71 | 114,818 | +0.36(+0.91%) |
Feb 05, 2007 | 39.35 | 39.44 | 39.26 | 39.35 | 150,781 | +0.06(+0.15%) |
Feb 02, 2007 | 39.31 | 39.37 | 39.16 | 39.29 | 119,602 | +0.04(+0.11%) |