Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.15 | 43.31 | 42.16 | 42.24 | 49,589 | -0.79(-1.83%) |
Apr 27, 2007 | 42.61 | 43.38 | 42.33 | 43.02 | 27,359 | +0.41(+0.96%) |
Apr 26, 2007 | 42.49 | 42.82 | 42.03 | 42.61 | 35,542 | +0.20(+0.48%) |
Apr 25, 2007 | 41.57 | 42.86 | 41.57 | 42.41 | 58,871 | +1.16(+2.82%) |
Apr 24, 2007 | 41.32 | 41.32 | 40.90 | 41.25 | 29,802 | -0.02(-0.04%) |
Apr 23, 2007 | 41.17 | 41.67 | 40.90 | 41.26 | 53,497 | +0.11(+0.26%) |
Apr 20, 2007 | 41.47 | 41.48 | 40.72 | 41.16 | 54,718 | +0.42(+1.03%) |
Apr 19, 2007 | 40.90 | 40.91 | 40.69 | 40.74 | 29,435 | -0.47(-1.15%) |
Apr 18, 2007 | 41.53 | 41.53 | 41.03 | 41.21 | 90,750 | -0.70(-1.66%) |
Apr 17, 2007 | 42.41 | 42.49 | 41.76 | 41.91 | 52,398 | -0.38(-0.89%) |
Apr 16, 2007 | 41.88 | 42.34 | 41.53 | 42.29 | 45,069 | +0.44(+1.06%) |
Apr 13, 2007 | 41.76 | 41.91 | 41.53 | 41.85 | 31,512 | +0.22(+0.53%) |
Apr 12, 2007 | 41.01 | 41.76 | 40.69 | 41.62 | 20,519 | +0.84(+2.07%) |
Apr 11, 2007 | 41.10 | 41.18 | 40.72 | 40.78 | 40,550 | -0.37(-0.90%) |
Apr 10, 2007 | 40.36 | 41.23 | 40.36 | 41.15 | 237,074 | +0.86(+2.13%) |
Apr 09, 2007 | 40.40 | 40.81 | 40.19 | 40.29 | 131,301 | -0.15(-0.36%) |
Apr 05, 2007 | 40.12 | 40.56 | 40.12 | 40.44 | 51,299 | +0.18(+0.45%) |
Apr 04, 2007 | 39.84 | 40.29 | 39.72 | 40.26 | 116,888 | +0.10(+0.24%) |
Apr 03, 2007 | 40.09 | 40.24 | 39.70 | 40.16 | 30,535 | +0.09(+0.22%) |
Apr 02, 2007 | 39.40 | 40.07 | 39.14 | 40.07 | 43,604 | +0.75(+1.89%) |
Mar 30, 2007 | 39.79 | 39.79 | 39.30 | 39.32 | 24,916 | -0.59(-1.48%) |
Mar 29, 2007 | 39.63 | 40.07 | 39.32 | 39.91 | 42,749 | +0.55(+1.39%) |
Mar 28, 2007 | 39.54 | 39.67 | 39.23 | 39.36 | 84,643 | -0.20(-0.50%) |
Mar 27, 2007 | 39.34 | 39.63 | 39.24 | 39.56 | 122,018 | -0.12(-0.31%) |
Mar 26, 2007 | 39.66 | 39.71 | 39.05 | 39.68 | 55,940 | +0.26(+0.66%) |
Mar 23, 2007 | 39.38 | 39.46 | 39.09 | 39.42 | 17,954 | +0.23(+0.59%) |
Mar 22, 2007 | 39.05 | 39.36 | 38.93 | 39.19 | 71,940 | +0.57(+1.48%) |
Mar 21, 2007 | 38.06 | 39.05 | 38.04 | 38.62 | 48,734 | +0.80(+2.12%) |
Mar 20, 2007 | 38.17 | 38.46 | 37.33 | 37.82 | 118,354 | -0.41(-1.07%) |
Mar 19, 2007 | 37.80 | 38.35 | 37.80 | 38.23 | 73,528 | +1.02(+2.75%) |
Mar 16, 2007 | 37.38 | 37.58 | 37.12 | 37.20 | 16,977 | -0.14(-0.37%) |
Mar 15, 2007 | 37.42 | 37.44 | 37.20 | 37.34 | 76,948 | +0.02(+0.07%) |
Mar 14, 2007 | 37.13 | 37.32 | 36.71 | 37.32 | 79,635 | +0.25(+0.69%) |
Mar 13, 2007 | 37.38 | 37.92 | 36.92 | 37.06 | 39,084 | -0.31(-0.83%) |
Mar 12, 2007 | 37.09 | 37.51 | 37.08 | 37.38 | 27,970 | -0.15(-0.39%) |
Mar 09, 2007 | 37.66 | 37.80 | 37.31 | 37.52 | 17,221 | +0.02(+0.04%) |
Mar 08, 2007 | 37.47 | 37.70 | 37.22 | 37.51 | 32,245 | +0.29(+0.77%) |
Mar 07, 2007 | 36.43 | 37.57 | 36.43 | 37.22 | 67,910 | +0.85(+2.34%) |
Mar 06, 2007 | 36.11 | 36.50 | 36.10 | 36.37 | 28,336 | +0.81(+2.28%) |
Mar 05, 2007 | 35.61 | 36.15 | 35.33 | 35.56 | 52,031 | -0.61(-1.68%) |
Mar 02, 2007 | 36.65 | 36.70 | 35.92 | 36.16 | 25,160 | -0.58(-1.58%) |
Mar 01, 2007 | 36.02 | 37.11 | 35.78 | 36.74 | 120,797 | +0.27(+0.74%) |
Feb 28, 2007 | 36.48 | 36.85 | 36.33 | 36.47 | 123,850 | +0.05(+0.14%) |
Feb 27, 2007 | 36.84 | 37.44 | 36.28 | 36.43 | 386,330 | -1.38(-3.66%) |
Feb 26, 2007 | 37.85 | 37.95 | 37.66 | 37.81 | 21,924 | +0.42(+1.12%) |
Feb 23, 2007 | 37.52 | 37.74 | 37.39 | 37.39 | 37,497 | -0.03(-0.09%) |
Feb 22, 2007 | 36.67 | 37.44 | 36.67 | 37.42 | 47,390 | +0.74(+2.01%) |
Feb 21, 2007 | 35.92 | 36.69 | 35.92 | 36.69 | 39,573 | +0.54(+1.49%) |
Feb 20, 2007 | 36.02 | 36.16 | 35.83 | 36.15 | 44,092 | -0.21(-0.59%) |
Feb 16, 2007 | 36.56 | 36.56 | 36.29 | 36.36 | 245,991 | -0.11(-0.31%) |
Feb 15, 2007 | 36.43 | 36.59 | 36.33 | 36.47 | 43,848 | -0.56(-1.50%) |
Feb 14, 2007 | 37.05 | 37.26 | 36.79 | 37.03 | 23,756 | +0.02(+0.07%) |
Feb 13, 2007 | 36.73 | 37.07 | 36.67 | 37.01 | 131,423 | +0.59(+1.62%) |
Feb 12, 2007 | 36.63 | 36.63 | 36.30 | 36.42 | 24,794 | -0.42(-1.13%) |
Feb 09, 2007 | 37.21 | 37.21 | 36.82 | 36.83 | 29,924 | -0.18(-0.49%) |
Feb 08, 2007 | 36.74 | 37.14 | 36.54 | 37.01 | 18,076 | +0.27(+0.74%) |
Feb 07, 2007 | 37.19 | 37.29 | 36.47 | 36.74 | 40,062 | -0.28(-0.75%) |
Feb 06, 2007 | 37.29 | 37.29 | 36.66 | 37.02 | 35,420 | +0.11(+0.29%) |
Feb 05, 2007 | 37.19 | 37.24 | 36.89 | 36.92 | 70,597 | +0.03(+0.09%) |
Feb 02, 2007 | 36.55 | 37.02 | 36.34 | 36.88 | 20,397 | +0.44(+1.21%) |