Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.94 | 38.16 | 36.94 | 37.56 | 37,566 | -0.33(-0.87%) |
Apr 27, 2007 | 37.56 | 38.13 | 37.05 | 37.89 | 22,882 | +0.14(+0.37%) |
Apr 26, 2007 | 37.02 | 37.82 | 37.02 | 37.75 | 41,097 | +0.70(+1.89%) |
Apr 25, 2007 | 36.68 | 37.72 | 36.25 | 37.05 | 17,689 | +0.53(+1.45%) |
Apr 24, 2007 | 36.22 | 36.73 | 36.11 | 36.52 | 17,322 | +0.08(+0.22%) |
Apr 23, 2007 | 35.70 | 36.44 | 35.70 | 36.44 | 17,261 | +0.56(+1.56%) |
Apr 20, 2007 | 36.35 | 36.35 | 34.80 | 35.88 | 28,189 | +0.08(+0.22%) |
Apr 19, 2007 | 36.14 | 36.14 | 35.71 | 35.80 | 16,658 | -0.64(-1.76%) |
Apr 18, 2007 | 36.52 | 36.85 | 36.08 | 36.44 | 29,069 | -0.39(-1.06%) |
Apr 17, 2007 | 38.04 | 38.04 | 36.63 | 36.83 | 13,477 | -1.12(-2.95%) |
Apr 16, 2007 | 38.00 | 38.12 | 37.84 | 37.95 | 17,256 | +0.25(+0.66%) |
Apr 13, 2007 | 36.60 | 37.83 | 36.29 | 37.70 | 23,857 | +1.19(+3.26%) |
Apr 12, 2007 | 36.05 | 36.51 | 35.98 | 36.51 | 13,281 | +0.49(+1.36%) |
Apr 11, 2007 | 36.00 | 36.38 | 35.75 | 36.02 | 18,155 | +0.12(+0.33%) |
Apr 10, 2007 | 35.69 | 35.91 | 35.69 | 35.90 | 15,993 | -0.05(-0.14%) |
Apr 09, 2007 | 37.67 | 37.68 | 35.95 | 35.95 | 48,580 | -1.43(-3.83%) |
Apr 05, 2007 | 38.20 | 38.24 | 37.05 | 37.38 | 21,102 | -0.83(-2.17%) |
Apr 04, 2007 | 35.61 | 38.74 | 35.43 | 38.21 | 59,332 | +2.45(+6.85%) |
Apr 03, 2007 | 34.87 | 35.82 | 34.74 | 35.76 | 33,626 | +0.96(+2.76%) |
Apr 02, 2007 | 34.95 | 35.19 | 34.63 | 34.80 | 28,142 | -0.15(-0.43%) |
Mar 30, 2007 | 34.75 | 34.95 | 33.99 | 34.95 | 16,600 | +0.62(+1.81%) |
Mar 29, 2007 | 35.30 | 35.30 | 34.33 | 34.33 | 19,469 | -0.67(-1.91%) |
Mar 28, 2007 | 34.84 | 35.24 | 34.69 | 35.00 | 57,254 | +0.00(+0.00%) |
Mar 27, 2007 | 35.31 | 35.31 | 34.85 | 35.00 | 12,950 | -0.07(-0.20%) |
Mar 26, 2007 | 35.40 | 35.40 | 34.86 | 35.07 | 18,411 | -0.34(-0.96%) |
Mar 23, 2007 | 35.20 | 35.56 | 35.20 | 35.41 | 11,221 | +0.03(+0.08%) |
Mar 22, 2007 | 36.00 | 36.11 | 35.11 | 35.38 | 16,706 | -0.37(-1.03%) |
Mar 21, 2007 | 35.24 | 35.80 | 34.84 | 35.75 | 32,904 | +0.55(+1.56%) |
Mar 20, 2007 | 34.58 | 35.20 | 34.54 | 35.20 | 14,306 | +0.46(+1.32%) |
Mar 19, 2007 | 33.57 | 34.83 | 33.57 | 34.74 | 58,370 | +1.04(+3.09%) |
Mar 16, 2007 | 34.08 | 34.57 | 33.53 | 33.70 | 72,928 | -0.39(-1.14%) |
Mar 15, 2007 | 32.32 | 34.09 | 32.32 | 34.09 | 29,615 | +1.52(+4.67%) |
Mar 14, 2007 | 31.93 | 32.67 | 31.93 | 32.57 | 45,840 | +0.37(+1.15%) |
Mar 13, 2007 | 32.64 | 32.90 | 32.09 | 32.20 | 45,674 | -0.44(-1.35%) |
Mar 12, 2007 | 32.45 | 33.56 | 32.36 | 32.64 | 21,364 | -0.37(-1.12%) |
Mar 09, 2007 | 32.54 | 33.01 | 32.54 | 33.01 | 13,080 | +0.79(+2.45%) |
Mar 08, 2007 | 32.33 | 32.61 | 31.88 | 32.22 | 13,714 | +0.08(+0.25%) |
Mar 07, 2007 | 32.23 | 32.66 | 32.05 | 32.14 | 24,250 | -0.14(-0.43%) |
Mar 06, 2007 | 32.36 | 32.62 | 32.14 | 32.28 | 16,166 | +0.28(+0.88%) |
Mar 05, 2007 | 32.00 | 32.52 | 31.90 | 32.00 | 38,858 | -0.23(-0.71%) |
Mar 02, 2007 | 32.21 | 32.56 | 32.21 | 32.23 | 30,394 | -0.38(-1.17%) |
Mar 01, 2007 | 32.28 | 34.14 | 32.10 | 32.61 | 43,480 | -0.40(-1.21%) |
Feb 28, 2007 | 33.00 | 33.59 | 32.85 | 33.01 | 27,012 | -0.09(-0.27%) |
Feb 27, 2007 | 34.45 | 34.67 | 33.05 | 33.10 | 34,557 | -1.97(-5.62%) |
Feb 26, 2007 | 35.02 | 35.25 | 34.74 | 35.07 | 21,400 | +0.32(+0.92%) |
Feb 23, 2007 | 34.24 | 34.87 | 34.11 | 34.75 | 18,760 | +0.31(+0.90%) |
Feb 22, 2007 | 33.88 | 34.55 | 33.84 | 34.44 | 15,165 | +0.53(+1.56%) |
Feb 21, 2007 | 33.71 | 34.05 | 33.71 | 33.91 | 6,150 | -0.14(-0.41%) |
Feb 20, 2007 | 33.93 | 34.24 | 33.52 | 34.05 | 6,922 | +0.20(+0.59%) |
Feb 16, 2007 | 33.68 | 34.10 | 33.57 | 33.85 | 15,234 | +0.30(+0.89%) |
Feb 15, 2007 | 33.36 | 33.71 | 33.31 | 33.55 | 17,664 | +0.05(+0.15%) |
Feb 14, 2007 | 33.47 | 33.54 | 33.00 | 33.50 | 23,338 | -0.08(-0.24%) |
Feb 13, 2007 | 32.96 | 33.58 | 32.96 | 33.58 | 20,763 | +0.63(+1.91%) |
Feb 12, 2007 | 33.03 | 33.48 | 32.84 | 32.95 | 34,636 | +0.03(+0.09%) |
Feb 09, 2007 | 34.26 | 34.26 | 32.75 | 32.92 | 39,428 | -1.50(-4.36%) |
Feb 08, 2007 | 34.50 | 34.87 | 34.10 | 34.42 | 23,743 | -0.13(-0.38%) |
Feb 07, 2007 | 32.98 | 35.42 | 32.79 | 34.55 | 69,686 | +1.35(+4.07%) |
Feb 06, 2007 | 33.07 | 33.20 | 32.69 | 33.20 | 14,769 | +0.19(+0.58%) |
Feb 05, 2007 | 33.01 | 33.30 | 32.78 | 33.01 | 17,867 | -0.13(-0.39%) |
Feb 02, 2007 | 32.72 | 33.21 | 32.72 | 33.14 | 16,546 | +0.74(+2.28%) |