Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.44 | 36.69 | 36.17 | 36.19 | 443,496 | -0.18(-0.50%) |
Apr 27, 2007 | 36.46 | 36.65 | 36.27 | 36.37 | 252,677 | -0.12(-0.34%) |
Apr 26, 2007 | 36.50 | 36.66 | 36.40 | 36.49 | 191,127 | -0.06(-0.18%) |
Apr 25, 2007 | 36.51 | 36.68 | 36.40 | 36.56 | 276,433 | +0.06(+0.18%) |
Apr 24, 2007 | 36.57 | 36.74 | 36.46 | 36.49 | 186,654 | -0.17(-0.46%) |
Apr 23, 2007 | 36.59 | 36.77 | 36.40 | 36.66 | 266,097 | +0.02(+0.05%) |
Apr 20, 2007 | 36.14 | 36.64 | 36.11 | 36.64 | 355,877 | +0.62(+1.73%) |
Apr 19, 2007 | 36.20 | 36.20 | 35.85 | 36.02 | 374,850 | -0.34(-0.94%) |
Apr 18, 2007 | 36.43 | 36.56 | 36.17 | 36.36 | 417,889 | -0.06(-0.18%) |
Apr 17, 2007 | 36.48 | 36.49 | 36.11 | 36.43 | 582,638 | -0.17(-0.46%) |
Apr 16, 2007 | 36.98 | 36.98 | 36.52 | 36.59 | 427,145 | -0.28(-0.76%) |
Apr 13, 2007 | 36.34 | 37.23 | 36.33 | 36.87 | 736,435 | +0.53(+1.46%) |
Apr 12, 2007 | 35.58 | 36.46 | 35.56 | 36.34 | 479,901 | +0.43(+1.21%) |
Apr 11, 2007 | 35.64 | 35.97 | 35.46 | 35.91 | 222,750 | +0.19(+0.54%) |
Apr 10, 2007 | 35.39 | 35.80 | 35.39 | 35.71 | 263,784 | +0.29(+0.82%) |
Apr 09, 2007 | 35.59 | 35.65 | 35.36 | 35.42 | 185,574 | -0.13(-0.36%) |
Apr 05, 2007 | 35.33 | 35.65 | 35.27 | 35.55 | 203,777 | +0.14(+0.40%) |
Apr 04, 2007 | 35.59 | 35.85 | 35.33 | 35.41 | 417,426 | -0.25(-0.71%) |
Apr 03, 2007 | 35.27 | 35.86 | 35.27 | 35.66 | 405,240 | +0.51(+1.46%) |
Apr 02, 2007 | 34.71 | 35.23 | 34.71 | 35.15 | 377,164 | +0.58(+1.69%) |
Mar 30, 2007 | 34.70 | 35.00 | 34.45 | 34.57 | 306,513 | -0.16(-0.45%) |
Mar 29, 2007 | 34.88 | 34.95 | 34.58 | 34.72 | 368,989 | +0.08(+0.22%) |
Mar 28, 2007 | 34.28 | 35.00 | 33.66 | 34.64 | 953,016 | +1.34(+4.01%) |
Mar 27, 2007 | 33.66 | 33.66 | 33.24 | 33.31 | 263,321 | -0.38(-1.12%) |
Mar 26, 2007 | 33.42 | 33.71 | 33.39 | 33.68 | 214,883 | +0.19(+0.56%) |
Mar 23, 2007 | 33.57 | 33.64 | 33.41 | 33.50 | 198,994 | -0.01(-0.04%) |
Mar 22, 2007 | 33.51 | 33.66 | 33.32 | 33.51 | 218,123 | +0.03(+0.08%) |
Mar 21, 2007 | 33.39 | 33.57 | 32.87 | 33.48 | 233,857 | +0.52(+1.57%) |
Mar 20, 2007 | 32.32 | 32.96 | 32.32 | 32.96 | 240,953 | +0.55(+1.70%) |
Mar 19, 2007 | 32.41 | 32.50 | 32.34 | 32.41 | 137,599 | +0.10(+0.30%) |
Mar 16, 2007 | 32.38 | 32.50 | 32.19 | 32.32 | 228,767 | -0.06(-0.20%) |
Mar 15, 2007 | 32.11 | 32.41 | 32.11 | 32.38 | 196,989 | +0.21(+0.64%) |
Mar 14, 2007 | 32.19 | 32.41 | 31.91 | 32.17 | 244,347 | +0.02(+0.06%) |
Mar 13, 2007 | 32.56 | 32.57 | 32.10 | 32.15 | 225,219 | -0.40(-1.23%) |
Mar 12, 2007 | 32.37 | 32.64 | 32.20 | 32.56 | 367,138 | +0.36(+1.13%) |
Mar 09, 2007 | 32.35 | 32.37 | 31.98 | 32.19 | 205,473 | -0.04(-0.12%) |
Mar 08, 2007 | 32.06 | 32.23 | 32.04 | 32.23 | 206,553 | +0.33(+1.04%) |
Mar 07, 2007 | 31.95 | 32.13 | 31.57 | 31.90 | 391,819 | -0.06(-0.20%) |
Mar 06, 2007 | 32.02 | 32.24 | 31.93 | 31.97 | 562,893 | +0.08(+0.24%) |
Mar 05, 2007 | 32.35 | 32.43 | 31.86 | 31.89 | 551,324 | -0.62(-1.91%) |
Mar 02, 2007 | 32.89 | 32.89 | 32.42 | 32.51 | 358,036 | -0.38(-1.14%) |
Mar 01, 2007 | 31.91 | 33.00 | 31.76 | 32.89 | 674,269 | +0.77(+2.40%) |
Feb 28, 2007 | 32.22 | 32.54 | 32.09 | 32.11 | 477,896 | -0.11(-0.34%) |
Feb 27, 2007 | 32.48 | 32.87 | 32.17 | 32.22 | 380,712 | -0.64(-1.95%) |
Feb 26, 2007 | 32.83 | 32.94 | 32.70 | 32.87 | 211,335 | +0.09(+0.28%) |
Feb 23, 2007 | 32.71 | 33.06 | 32.45 | 32.78 | 474,502 | -0.05(-0.16%) |
Feb 22, 2007 | 32.61 | 32.87 | 32.15 | 32.83 | 377,164 | +0.21(+0.64%) |
Feb 21, 2007 | 32.93 | 32.99 | 32.42 | 32.62 | 459,385 | -0.70(-2.10%) |
Feb 20, 2007 | 31.93 | 33.58 | 31.76 | 33.32 | 806,161 | +1.29(+4.03%) |
Feb 16, 2007 | 31.35 | 32.67 | 30.45 | 32.03 | 1,596,433 | +0.70(+2.23%) |
Feb 15, 2007 | 31.60 | 31.70 | 31.19 | 31.33 | 335,977 | -0.27(-0.86%) |
Feb 14, 2007 | 31.47 | 31.65 | 31.47 | 31.60 | 200,691 | +0.10(+0.33%) |
Feb 13, 2007 | 31.17 | 31.59 | 30.98 | 31.50 | 274,150 | +0.30(+0.98%) |
Feb 12, 2007 | 31.09 | 31.31 | 31.06 | 31.19 | 426,009 | +0.09(+0.29%) |
Feb 09, 2007 | 31.12 | 31.16 | 30.93 | 31.10 | 143,615 | -0.02(-0.06%) |
Feb 08, 2007 | 30.98 | 31.19 | 30.97 | 31.12 | 196,835 | -0.10(-0.33%) |
Feb 07, 2007 | 31.25 | 31.32 | 31.12 | 31.23 | 282,449 | -0.05(-0.17%) |
Feb 06, 2007 | 31.15 | 31.31 | 31.08 | 31.28 | 162,589 | +0.13(+0.42%) |
Feb 05, 2007 | 31.10 | 31.16 | 30.86 | 31.15 | 298,955 | -0.05(-0.15%) |
Feb 02, 2007 | 31.01 | 31.27 | 30.99 | 31.19 | 141,610 | +0.18(+0.59%) |