Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.04 | 36.21 | 35.38 | 35.44 | 1,367,435 | -0.79(-2.19%) |
Apr 27, 2007 | 36.25 | 36.35 | 36.02 | 36.23 | 1,115,664 | -0.08(-0.22%) |
Apr 26, 2007 | 36.32 | 36.39 | 35.99 | 36.31 | 1,049,417 | -0.09(-0.26%) |
Apr 25, 2007 | 35.34 | 36.49 | 35.12 | 36.41 | 1,873,503 | +1.43(+4.08%) |
Apr 24, 2007 | 35.22 | 35.27 | 34.67 | 34.98 | 673,617 | -0.26(-0.74%) |
Apr 23, 2007 | 35.45 | 35.57 | 35.14 | 35.24 | 376,839 | -0.14(-0.40%) |
Apr 20, 2007 | 35.43 | 35.61 | 35.10 | 35.38 | 615,242 | +0.38(+1.08%) |
Apr 19, 2007 | 35.34 | 35.36 | 34.93 | 35.01 | 889,739 | -0.41(-1.16%) |
Apr 18, 2007 | 34.74 | 35.61 | 34.68 | 35.42 | 914,842 | +0.58(+1.66%) |
Apr 17, 2007 | 34.92 | 35.06 | 34.75 | 34.84 | 711,940 | -0.09(-0.25%) |
Apr 16, 2007 | 34.55 | 34.97 | 34.54 | 34.93 | 687,728 | +0.42(+1.21%) |
Apr 13, 2007 | 34.70 | 34.70 | 34.35 | 34.51 | 855,278 | -0.29(-0.83%) |
Apr 12, 2007 | 34.47 | 34.81 | 34.11 | 34.80 | 964,008 | +0.30(+0.86%) |
Apr 11, 2007 | 33.81 | 34.54 | 33.72 | 34.50 | 1,580,290 | +0.81(+2.40%) |
Apr 10, 2007 | 33.96 | 34.12 | 33.66 | 33.70 | 571,863 | -0.32(-0.93%) |
Apr 09, 2007 | 33.80 | 34.20 | 33.79 | 34.01 | 701,096 | +0.32(+0.96%) |
Apr 05, 2007 | 33.23 | 33.69 | 33.16 | 33.69 | 562,214 | +0.38(+1.13%) |
Apr 04, 2007 | 33.57 | 33.63 | 33.24 | 33.31 | 1,039,613 | -0.38(-1.14%) |
Apr 03, 2007 | 33.56 | 33.93 | 33.35 | 33.70 | 950,194 | +0.36(+1.09%) |
Apr 02, 2007 | 33.32 | 33.56 | 33.15 | 33.33 | 776,850 | +0.11(+0.34%) |
Mar 30, 2007 | 32.85 | 33.26 | 32.80 | 33.22 | 1,108,832 | +0.42(+1.29%) |
Mar 29, 2007 | 33.10 | 33.24 | 32.54 | 32.79 | 667,675 | -0.13(-0.41%) |
Mar 28, 2007 | 33.10 | 33.16 | 32.77 | 32.93 | 634,106 | -0.28(-0.83%) |
Mar 27, 2007 | 33.47 | 33.52 | 33.07 | 33.20 | 526,416 | -0.30(-0.90%) |
Mar 26, 2007 | 33.86 | 33.92 | 33.32 | 33.51 | 739,419 | -0.44(-1.29%) |
Mar 23, 2007 | 34.20 | 34.31 | 33.85 | 33.94 | 972,771 | -0.15(-0.43%) |
Mar 22, 2007 | 34.58 | 34.58 | 33.91 | 34.09 | 630,393 | +0.01(+0.02%) |
Mar 21, 2007 | 33.48 | 34.13 | 33.34 | 34.09 | 976,336 | +0.56(+1.67%) |
Mar 20, 2007 | 33.08 | 33.67 | 33.05 | 33.53 | 658,318 | +0.30(+0.91%) |
Mar 19, 2007 | 33.70 | 34.05 | 33.08 | 33.22 | 1,003,073 | -0.15(-0.46%) |
Mar 16, 2007 | 33.59 | 33.77 | 33.16 | 33.38 | 1,960,100 | +0.05(+0.16%) |
Mar 15, 2007 | 32.84 | 33.49 | 32.75 | 33.32 | 1,257,072 | +0.49(+1.50%) |
Mar 14, 2007 | 32.81 | 32.99 | 32.23 | 32.83 | 1,145,372 | +0.12(+0.37%) |
Mar 13, 2007 | 33.76 | 33.66 | 32.71 | 32.71 | 910,683 | -1.05(-3.11%) |
Mar 12, 2007 | 33.74 | 33.88 | 33.55 | 33.76 | 1,169,732 | -0.06(-0.18%) |
Mar 09, 2007 | 34.20 | 34.27 | 33.67 | 33.82 | 565,185 | -0.08(-0.24%) |
Mar 08, 2007 | 34.23 | 34.38 | 33.83 | 33.90 | 1,034,266 | -0.16(-0.47%) |
Mar 07, 2007 | 33.82 | 34.29 | 33.62 | 34.07 | 918,704 | +0.33(+0.98%) |
Mar 06, 2007 | 33.17 | 33.93 | 33.03 | 33.74 | 1,096,206 | +0.54(+1.62%) |
Mar 05, 2007 | 33.66 | 33.85 | 33.15 | 33.20 | 1,377,536 | -0.71(-2.09%) |
Mar 02, 2007 | 34.47 | 34.60 | 33.87 | 33.90 | 713,722 | -0.65(-1.87%) |
Mar 01, 2007 | 34.33 | 34.67 | 33.73 | 34.55 | 1,364,303 | -0.11(-0.33%) |
Feb 28, 2007 | 35.08 | 35.16 | 34.47 | 34.66 | 1,633,466 | -0.48(-1.36%) |
Feb 27, 2007 | 35.71 | 35.75 | 35.02 | 35.14 | 1,848,994 | -0.88(-2.45%) |
Feb 26, 2007 | 36.90 | 37.09 | 35.91 | 36.02 | 1,598,659 | -0.87(-2.35%) |
Feb 23, 2007 | 36.35 | 37.13 | 36.25 | 36.89 | 1,799,828 | +1.02(+2.85%) |
Feb 22, 2007 | 36.19 | 36.28 | 35.53 | 35.87 | 1,097,691 | -0.34(-0.95%) |
Feb 21, 2007 | 36.09 | 36.25 | 35.84 | 36.21 | 707,335 | +0.09(+0.24%) |
Feb 20, 2007 | 36.16 | 36.21 | 35.72 | 36.13 | 753,530 | -0.22(-0.59%) |
Feb 16, 2007 | 36.31 | 36.34 | 35.90 | 36.34 | 627,422 | +0.20(+0.54%) |
Feb 15, 2007 | 35.62 | 36.38 | 35.62 | 36.15 | 991,190 | +0.31(+0.86%) |
Feb 14, 2007 | 35.81 | 35.96 | 35.31 | 35.84 | 967,295 | +0.05(+0.15%) |
Feb 13, 2007 | 35.31 | 35.80 | 35.26 | 35.78 | 534,495 | +0.61(+1.72%) |
Feb 12, 2007 | 35.18 | 35.32 | 35.01 | 35.18 | 461,670 | +0.06(+0.17%) |
Feb 09, 2007 | 35.58 | 35.63 | 35.03 | 35.12 | 527,308 | -0.46(-1.29%) |
Feb 08, 2007 | 35.81 | 35.85 | 35.47 | 35.57 | 704,661 | -0.22(-0.60%) |
Feb 07, 2007 | 35.97 | 36.17 | 35.69 | 35.79 | 619,252 | -0.12(-0.34%) |
Feb 06, 2007 | 35.85 | 36.00 | 35.55 | 35.91 | 734,666 | +0.06(+0.17%) |
Feb 05, 2007 | 36.19 | 36.20 | 35.55 | 35.85 | 951,828 | -0.34(-0.95%) |
Feb 02, 2007 | 36.84 | 37.20 | 35.86 | 36.19 | 1,737,442 | -1.13(-3.03%) |