Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.44 | 34.72 | 33.82 | 34.12 | 9,188 | -0.35(-1.00%) |
Apr 27, 2007 | 34.31 | 34.79 | 34.27 | 34.47 | 13,782 | -0.04(-0.12%) |
Apr 26, 2007 | 34.12 | 34.78 | 34.10 | 34.51 | 3,725 | +0.19(+0.54%) |
Apr 25, 2007 | 34.27 | 34.83 | 34.03 | 34.32 | 21,233 | -0.12(-0.35%) |
Apr 24, 2007 | 34.51 | 34.91 | 34.34 | 34.44 | 13,658 | +0.14(+0.40%) |
Apr 23, 2007 | 34.53 | 34.63 | 34.31 | 34.31 | 5,835 | -0.02(-0.07%) |
Apr 20, 2007 | 34.70 | 35.03 | 34.06 | 34.33 | 14,776 | -0.01(-0.02%) |
Apr 19, 2007 | 34.95 | 35.19 | 34.34 | 34.34 | 8,319 | -0.77(-2.20%) |
Apr 18, 2007 | 35.84 | 35.84 | 34.87 | 35.11 | 11,671 | +0.03(+0.09%) |
Apr 17, 2007 | 35.35 | 35.36 | 34.65 | 35.08 | 5,090 | -0.11(-0.32%) |
Apr 16, 2007 | 35.44 | 35.54 | 35.19 | 35.19 | 6,705 | -0.24(-0.68%) |
Apr 13, 2007 | 35.64 | 35.79 | 35.40 | 35.44 | 4,097 | -0.40(-1.12%) |
Apr 12, 2007 | 35.49 | 35.84 | 35.36 | 35.84 | 4,718 | +0.43(+1.23%) |
Apr 11, 2007 | 35.47 | 35.54 | 35.26 | 35.40 | 7,574 | -0.11(-0.32%) |
Apr 10, 2007 | 35.56 | 35.63 | 35.47 | 35.52 | 5,711 | +0.07(+0.20%) |
Apr 09, 2007 | 35.44 | 35.72 | 35.26 | 35.44 | 11,796 | +0.03(+0.07%) |
Apr 05, 2007 | 34.63 | 36.09 | 34.43 | 35.42 | 7,574 | +0.64(+1.83%) |
Apr 04, 2007 | 35.60 | 35.60 | 34.23 | 34.78 | 14,155 | -0.65(-1.84%) |
Apr 03, 2007 | 35.44 | 35.73 | 34.99 | 35.44 | 13,658 | +0.10(+0.30%) |
Apr 02, 2007 | 37.05 | 37.05 | 34.14 | 35.33 | 27,317 | +1.35(+3.98%) |
Mar 30, 2007 | 33.18 | 33.98 | 33.06 | 33.98 | 13,907 | +0.63(+1.88%) |
Mar 29, 2007 | 33.42 | 33.57 | 33.10 | 33.35 | 14,031 | +0.13(+0.39%) |
Mar 28, 2007 | 33.41 | 33.49 | 33.07 | 33.22 | 20,115 | -0.19(-0.55%) |
Mar 27, 2007 | 33.43 | 34.18 | 33.36 | 33.41 | 7,698 | -0.16(-0.48%) |
Mar 26, 2007 | 33.66 | 33.95 | 33.43 | 33.57 | 9,188 | +0.06(+0.17%) |
Mar 23, 2007 | 33.51 | 33.82 | 33.51 | 33.51 | 8,940 | -0.04(-0.12%) |
Mar 22, 2007 | 33.34 | 33.66 | 33.34 | 33.55 | 4,097 | -0.13(-0.38%) |
Mar 21, 2007 | 33.82 | 34.10 | 33.55 | 33.68 | 4,097 | +0.03(+0.10%) |
Mar 20, 2007 | 33.20 | 33.66 | 33.17 | 33.65 | 8,567 | +0.52(+1.56%) |
Mar 19, 2007 | 33.55 | 33.55 | 33.06 | 33.13 | 6,208 | -0.22(-0.65%) |
Mar 16, 2007 | 33.82 | 34.03 | 33.15 | 33.35 | 12,292 | -1.03(-3.00%) |
Mar 15, 2007 | 34.35 | 34.63 | 34.11 | 34.38 | 3,352 | +0.09(+0.26%) |
Mar 14, 2007 | 35.23 | 35.60 | 33.50 | 34.29 | 12,044 | -1.03(-2.90%) |
Mar 13, 2007 | 35.64 | 35.69 | 35.32 | 35.32 | 1,241 | -0.37(-1.03%) |
Mar 12, 2007 | 35.64 | 35.92 | 35.58 | 35.68 | 3,600 | -0.32(-0.89%) |
Mar 09, 2007 | 36.24 | 36.44 | 35.96 | 36.01 | 1,986 | -0.39(-1.08%) |
Mar 08, 2007 | 36.28 | 36.52 | 36.24 | 36.40 | 6,953 | +0.44(+1.23%) |
Mar 07, 2007 | 35.07 | 35.96 | 35.07 | 35.96 | 7,450 | +0.77(+2.17%) |
Mar 06, 2007 | 34.23 | 35.19 | 34.23 | 35.19 | 4,594 | +1.05(+3.09%) |
Mar 05, 2007 | 34.20 | 34.22 | 33.62 | 34.14 | 5,835 | -0.02(-0.07%) |
Mar 02, 2007 | 35.08 | 35.64 | 34.15 | 34.16 | 17,383 | -1.20(-3.39%) |
Mar 01, 2007 | 35.23 | 35.96 | 35.09 | 35.36 | 8,940 | +0.11(+0.32%) |
Feb 28, 2007 | 35.72 | 35.82 | 35.24 | 35.25 | 10,306 | -0.35(-0.97%) |
Feb 27, 2007 | 36.40 | 36.40 | 35.44 | 35.60 | 10,306 | -0.64(-1.78%) |
Feb 26, 2007 | 36.04 | 36.24 | 35.84 | 36.24 | 6,581 | +0.31(+0.85%) |
Feb 23, 2007 | 35.93 | 35.93 | 35.84 | 35.93 | 5,090 | -0.30(-0.82%) |
Feb 22, 2007 | 35.40 | 36.24 | 35.23 | 36.23 | 9,064 | +0.91(+2.58%) |
Feb 21, 2007 | 35.27 | 35.66 | 35.14 | 35.32 | 6,705 | +0.21(+0.60%) |
Feb 20, 2007 | 35.73 | 35.73 | 35.05 | 35.11 | 10,926 | -0.66(-1.85%) |
Feb 16, 2007 | 35.82 | 35.82 | 35.64 | 35.77 | 4,470 | -0.06(-0.18%) |
Feb 15, 2007 | 36.44 | 36.56 | 35.79 | 35.84 | 68,045 | -0.81(-2.20%) |
Feb 14, 2007 | 36.53 | 37.08 | 35.79 | 36.64 | 10,306 | -0.44(-1.19%) |
Feb 13, 2007 | 35.83 | 37.12 | 35.83 | 37.09 | 6,084 | +1.01(+2.79%) |
Feb 12, 2007 | 36.64 | 36.76 | 35.80 | 36.08 | 11,796 | -0.72(-1.97%) |
Feb 09, 2007 | 36.94 | 37.53 | 36.71 | 36.80 | 5,835 | +0.12(+0.33%) |
Feb 08, 2007 | 37.96 | 37.96 | 36.68 | 36.68 | 30,918 | -1.34(-3.54%) |
Feb 07, 2007 | 39.53 | 39.53 | 38.03 | 38.03 | 7,698 | -1.52(-3.85%) |
Feb 06, 2007 | 40.48 | 40.53 | 39.46 | 39.55 | 8,071 | -0.80(-1.98%) |
Feb 05, 2007 | 40.28 | 40.69 | 40.27 | 40.35 | 4,221 | +0.06(+0.16%) |
Feb 02, 2007 | 39.46 | 40.28 | 39.08 | 40.28 | 9,064 | +1.28(+3.28%) |