Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.59 | 42.59 | 41.66 | 41.66 | 334,343 | -0.71(-1.68%) |
Apr 27, 2007 | 42.23 | 42.79 | 42.23 | 42.38 | 506,863 | -0.20(-0.47%) |
Apr 26, 2007 | 42.55 | 42.82 | 42.38 | 42.58 | 774,730 | +0.03(+0.06%) |
Apr 25, 2007 | 41.90 | 42.80 | 41.82 | 42.55 | 772,314 | +0.90(+2.17%) |
Apr 24, 2007 | 41.75 | 42.52 | 41.31 | 41.65 | 592,088 | -0.10(-0.25%) |
Apr 23, 2007 | 41.65 | 42.16 | 41.65 | 41.75 | 493,292 | -0.10(-0.23%) |
Apr 20, 2007 | 41.89 | 42.16 | 41.67 | 41.85 | 601,059 | +0.09(+0.21%) |
Apr 19, 2007 | 43.26 | 43.26 | 41.37 | 41.76 | 752,647 | -0.19(-0.46%) |
Apr 18, 2007 | 41.50 | 42.15 | 41.50 | 41.95 | 1,170,491 | +0.51(+1.24%) |
Apr 17, 2007 | 40.82 | 41.57 | 40.69 | 41.44 | 891,238 | +0.49(+1.19%) |
Apr 16, 2007 | 40.83 | 41.20 | 40.76 | 40.95 | 577,597 | +0.12(+0.30%) |
Apr 13, 2007 | 40.00 | 41.03 | 39.94 | 40.83 | 642,464 | +0.85(+2.13%) |
Apr 12, 2007 | 40.07 | 40.28 | 39.68 | 39.98 | 503,643 | -0.60(-1.48%) |
Apr 11, 2007 | 41.86 | 41.93 | 40.43 | 40.58 | 818,550 | -0.94(-2.26%) |
Apr 10, 2007 | 41.52 | 41.92 | 41.27 | 41.52 | 604,165 | +0.10(+0.23%) |
Apr 09, 2007 | 41.39 | 41.70 | 41.10 | 41.42 | 592,491 | +0.23(+0.55%) |
Apr 05, 2007 | 41.26 | 41.46 | 41.06 | 41.20 | 283,622 | -0.05(-0.13%) |
Apr 04, 2007 | 41.78 | 41.81 | 41.20 | 41.25 | 606,350 | -0.42(-1.00%) |
Apr 03, 2007 | 41.08 | 41.71 | 40.80 | 41.66 | 685,249 | +0.93(+2.28%) |
Apr 02, 2007 | 41.26 | 41.26 | 40.63 | 40.73 | 650,400 | +0.02(+0.04%) |
Mar 30, 2007 | 40.78 | 41.08 | 40.38 | 40.72 | 852,824 | -0.02(-0.04%) |
Mar 29, 2007 | 40.26 | 41.46 | 40.26 | 40.73 | 585,763 | +0.60(+1.49%) |
Mar 28, 2007 | 40.38 | 40.68 | 39.74 | 40.13 | 531,131 | -0.42(-1.03%) |
Mar 27, 2007 | 40.66 | 41.00 | 40.13 | 40.55 | 510,544 | -0.10(-0.26%) |
Mar 26, 2007 | 41.26 | 41.30 | 40.38 | 40.66 | 542,058 | -0.61(-1.48%) |
Mar 23, 2007 | 41.17 | 41.54 | 41.08 | 41.26 | 518,020 | +0.14(+0.34%) |
Mar 22, 2007 | 42.77 | 42.77 | 41.00 | 41.13 | 752,532 | -0.01(-0.02%) |
Mar 21, 2007 | 40.63 | 41.20 | 40.13 | 41.13 | 686,284 | +0.50(+1.24%) |
Mar 20, 2007 | 40.04 | 40.63 | 39.68 | 40.63 | 644,304 | +0.80(+2.01%) |
Mar 19, 2007 | 39.85 | 39.97 | 39.50 | 39.83 | 751,152 | +0.13(+0.33%) |
Mar 16, 2007 | 40.16 | 40.38 | 39.70 | 39.70 | 654,311 | -0.41(-1.02%) |
Mar 15, 2007 | 39.45 | 40.13 | 39.45 | 40.11 | 729,874 | +0.86(+2.19%) |
Mar 14, 2007 | 39.47 | 39.60 | 38.47 | 39.25 | 1,579,478 | -0.23(-0.57%) |
Mar 13, 2007 | 40.41 | 40.01 | 39.29 | 39.47 | 1,160,600 | -0.94(-2.32%) |
Mar 12, 2007 | 40.49 | 41.02 | 40.34 | 40.41 | 750,462 | -0.65(-1.59%) |
Mar 09, 2007 | 41.21 | 41.53 | 40.86 | 41.06 | 665,122 | +0.10(+0.23%) |
Mar 08, 2007 | 40.48 | 41.38 | 40.47 | 40.97 | 965,537 | +0.70(+1.75%) |
Mar 07, 2007 | 40.14 | 41.30 | 40.11 | 40.26 | 1,762,925 | +0.12(+0.30%) |
Mar 06, 2007 | 38.63 | 40.49 | 38.63 | 40.14 | 1,175,896 | +1.75(+4.55%) |
Mar 05, 2007 | 37.15 | 39.24 | 36.52 | 38.40 | 2,929,505 | -2.18(-5.38%) |
Mar 02, 2007 | 40.79 | 41.12 | 40.50 | 40.58 | 650,745 | -0.37(-0.91%) |
Mar 01, 2007 | 41.43 | 41.43 | 40.32 | 40.95 | 825,303 | -0.65(-1.57%) |
Feb 28, 2007 | 41.31 | 42.43 | 41.06 | 41.60 | 873,296 | +0.38(+0.93%) |
Feb 27, 2007 | 41.47 | 41.79 | 40.75 | 41.22 | 1,140,127 | -0.76(-1.80%) |
Feb 26, 2007 | 42.63 | 42.80 | 41.14 | 41.98 | 1,086,467 | -0.57(-1.33%) |
Feb 23, 2007 | 42.52 | 42.79 | 42.08 | 42.54 | 937,589 | -0.15(-0.35%) |
Feb 22, 2007 | 42.96 | 43.22 | 41.85 | 42.69 | 1,306,897 | +0.09(+0.20%) |
Feb 21, 2007 | 43.13 | 43.75 | 42.39 | 42.60 | 1,092,742 | -0.62(-1.43%) |
Feb 20, 2007 | 42.60 | 43.30 | 42.46 | 43.22 | 1,504,374 | +0.62(+1.45%) |
Feb 16, 2007 | 42.60 | 42.69 | 42.39 | 42.60 | 522,735 | +0.00(+0.00%) |
Feb 15, 2007 | 42.60 | 42.96 | 42.47 | 42.60 | 1,014,533 | +0.00(+0.00%) |
Feb 14, 2007 | 43.13 | 43.34 | 42.57 | 42.60 | 957,790 | -0.53(-1.23%) |
Feb 13, 2007 | 42.43 | 43.31 | 41.91 | 43.13 | 1,072,642 | +0.57(+1.33%) |
Feb 12, 2007 | 43.38 | 43.38 | 42.10 | 42.57 | 929,467 | -1.16(-2.64%) |
Feb 09, 2007 | 45.08 | 45.08 | 43.02 | 43.73 | 1,149,328 | -1.70(-3.75%) |
Feb 08, 2007 | 45.59 | 45.89 | 45.33 | 45.43 | 503,298 | -0.25(-0.55%) |
Feb 07, 2007 | 45.56 | 45.97 | 45.08 | 45.68 | 609,570 | +0.09(+0.19%) |
Feb 06, 2007 | 44.44 | 45.59 | 44.44 | 45.59 | 642,694 | +0.99(+2.22%) |
Feb 05, 2007 | 44.64 | 45.07 | 44.54 | 44.60 | 455,913 | +0.03(+0.06%) |
Feb 02, 2007 | 43.91 | 44.62 | 43.82 | 44.58 | 415,658 | +0.75(+1.71%) |