Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.88 | 36.17 | 34.89 | 34.93 | 235,647 | -0.98(-2.72%) |
Apr 27, 2007 | 36.24 | 36.52 | 35.48 | 35.91 | 175,214 | -0.71(-1.95%) |
Apr 26, 2007 | 35.91 | 36.68 | 35.71 | 36.62 | 191,158 | +0.63(+1.74%) |
Apr 25, 2007 | 35.77 | 36.56 | 35.72 | 36.00 | 322,686 | +0.37(+1.04%) |
Apr 24, 2007 | 36.15 | 36.91 | 35.17 | 35.63 | 268,355 | -1.00(-2.74%) |
Apr 23, 2007 | 36.84 | 37.97 | 36.53 | 36.63 | 244,765 | -0.06(-0.16%) |
Apr 20, 2007 | 36.96 | 37.25 | 36.48 | 36.69 | 181,508 | +0.20(+0.54%) |
Apr 19, 2007 | 36.88 | 37.00 | 36.07 | 36.50 | 189,494 | -0.55(-1.48%) |
Apr 18, 2007 | 37.27 | 37.59 | 36.81 | 37.04 | 105,930 | -0.32(-0.85%) |
Apr 17, 2007 | 37.22 | 37.57 | 36.91 | 37.36 | 191,703 | +0.24(+0.65%) |
Apr 16, 2007 | 36.69 | 37.27 | 36.67 | 37.12 | 181,345 | +0.47(+1.29%) |
Apr 13, 2007 | 36.08 | 36.81 | 35.74 | 36.65 | 407,591 | +0.78(+2.18%) |
Apr 12, 2007 | 35.15 | 36.24 | 34.73 | 35.87 | 495,133 | +0.54(+1.53%) |
Apr 11, 2007 | 36.12 | 36.38 | 35.32 | 35.33 | 187,345 | -0.78(-2.16%) |
Apr 10, 2007 | 35.83 | 36.44 | 35.77 | 36.11 | 97,916 | +0.13(+0.36%) |
Apr 09, 2007 | 36.06 | 36.39 | 35.77 | 35.98 | 140,205 | +0.17(+0.48%) |
Apr 05, 2007 | 35.74 | 36.22 | 35.50 | 35.81 | 114,473 | +0.09(+0.24%) |
Apr 04, 2007 | 35.56 | 36.22 | 35.41 | 35.72 | 220,873 | +0.22(+0.63%) |
Apr 03, 2007 | 34.80 | 35.86 | 34.75 | 35.50 | 216,467 | +0.79(+2.27%) |
Apr 02, 2007 | 34.67 | 35.01 | 34.26 | 34.71 | 147,867 | +0.16(+0.47%) |
Mar 30, 2007 | 34.69 | 34.77 | 33.80 | 34.55 | 179,193 | -0.11(-0.32%) |
Mar 29, 2007 | 34.60 | 34.66 | 34.20 | 34.66 | 180,988 | +0.40(+1.18%) |
Mar 28, 2007 | 33.88 | 34.41 | 33.35 | 34.26 | 331,882 | +0.38(+1.11%) |
Mar 27, 2007 | 34.32 | 34.69 | 33.69 | 33.88 | 156,394 | -0.45(-1.30%) |
Mar 26, 2007 | 34.02 | 34.55 | 33.81 | 34.32 | 153,670 | +0.22(+0.65%) |
Mar 23, 2007 | 33.48 | 34.40 | 33.48 | 34.10 | 182,016 | +0.59(+1.77%) |
Mar 22, 2007 | 34.48 | 34.50 | 33.17 | 33.51 | 201,473 | -0.79(-2.30%) |
Mar 21, 2007 | 33.69 | 34.50 | 33.55 | 34.30 | 142,881 | +0.48(+1.42%) |
Mar 20, 2007 | 33.71 | 34.14 | 33.44 | 33.82 | 110,259 | +0.03(+0.08%) |
Mar 19, 2007 | 33.56 | 34.07 | 33.36 | 33.79 | 224,915 | +0.37(+1.10%) |
Mar 16, 2007 | 32.95 | 33.64 | 32.92 | 33.42 | 326,449 | +0.46(+1.41%) |
Mar 15, 2007 | 32.56 | 33.12 | 32.27 | 32.96 | 267,654 | +0.41(+1.27%) |
Mar 14, 2007 | 31.80 | 32.57 | 31.32 | 32.55 | 179,126 | +0.63(+1.96%) |
Mar 13, 2007 | 33.30 | 33.49 | 31.76 | 31.92 | 175,500 | -1.38(-4.15%) |
Mar 12, 2007 | 33.29 | 33.78 | 32.91 | 33.30 | 150,224 | -0.18(-0.54%) |
Mar 09, 2007 | 33.59 | 34.25 | 33.10 | 33.48 | 254,997 | +0.21(+0.65%) |
Mar 08, 2007 | 33.97 | 34.20 | 33.00 | 33.27 | 865,397 | -0.67(-1.97%) |
Mar 07, 2007 | 33.04 | 34.18 | 32.85 | 33.94 | 569,627 | +0.87(+2.62%) |
Mar 06, 2007 | 31.53 | 33.42 | 31.53 | 33.07 | 262,201 | +1.96(+6.29%) |
Mar 05, 2007 | 31.50 | 32.30 | 31.05 | 31.11 | 313,997 | -0.88(-2.74%) |
Mar 02, 2007 | 32.36 | 32.97 | 31.93 | 31.99 | 150,721 | -0.94(-2.84%) |
Mar 01, 2007 | 32.37 | 33.41 | 31.72 | 32.92 | 234,162 | -0.09(-0.26%) |
Feb 28, 2007 | 32.81 | 33.89 | 32.25 | 33.01 | 528,232 | -0.05(-0.16%) |
Feb 27, 2007 | 33.47 | 35.10 | 30.90 | 33.06 | 587,278 | +0.13(+0.39%) |
Feb 26, 2007 | 33.47 | 33.47 | 32.92 | 32.93 | 214,328 | -0.37(-1.11%) |
Feb 23, 2007 | 33.29 | 33.47 | 32.93 | 33.30 | 139,063 | -0.16(-0.49%) |
Feb 22, 2007 | 33.98 | 34.11 | 33.47 | 33.47 | 229,015 | -0.44(-1.29%) |
Feb 21, 2007 | 33.01 | 33.98 | 32.74 | 33.90 | 175,267 | +0.68(+2.04%) |
Feb 20, 2007 | 32.05 | 33.46 | 32.05 | 33.23 | 164,318 | +1.16(+3.61%) |
Feb 16, 2007 | 32.34 | 32.43 | 31.67 | 32.07 | 88,865 | -0.27(-0.85%) |
Feb 15, 2007 | 31.89 | 32.61 | 31.83 | 32.34 | 88,774 | +0.48(+1.51%) |
Feb 14, 2007 | 31.77 | 32.54 | 31.77 | 31.86 | 69,974 | +0.03(+0.11%) |
Feb 13, 2007 | 31.72 | 32.14 | 31.59 | 31.83 | 70,963 | +0.31(+0.98%) |
Feb 12, 2007 | 31.29 | 31.61 | 31.05 | 31.52 | 99,557 | +0.21(+0.69%) |
Feb 09, 2007 | 31.23 | 31.49 | 30.90 | 31.30 | 118,701 | -0.04(-0.14%) |
Feb 08, 2007 | 31.59 | 31.87 | 31.23 | 31.35 | 117,735 | -0.39(-1.24%) |
Feb 07, 2007 | 31.75 | 31.97 | 31.47 | 31.74 | 131,079 | -0.05(-0.16%) |
Feb 06, 2007 | 32.02 | 32.12 | 31.72 | 31.79 | 181,138 | -0.03(-0.08%) |
Feb 05, 2007 | 31.83 | 32.21 | 31.58 | 31.82 | 189,749 | +0.22(+0.71%) |
Feb 02, 2007 | 31.47 | 31.92 | 31.08 | 31.59 | 259,258 | +0.33(+1.07%) |