Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.76 | 39.85 | 39.19 | 39.25 | 764,929 | -0.86(-2.15%) |
Apr 27, 2007 | 39.94 | 40.35 | 39.83 | 40.11 | 472,880 | +0.17(+0.42%) |
Apr 26, 2007 | 40.15 | 40.26 | 39.84 | 39.94 | 716,589 | -0.83(-2.03%) |
Apr 25, 2007 | 40.36 | 40.86 | 40.16 | 40.77 | 712,614 | +0.47(+1.16%) |
Apr 24, 2007 | 40.81 | 40.96 | 40.19 | 40.30 | 1,033,887 | -0.47(-1.14%) |
Apr 23, 2007 | 42.06 | 42.26 | 40.65 | 40.77 | 1,217,974 | -0.93(-2.24%) |
Apr 20, 2007 | 41.92 | 42.24 | 41.49 | 41.70 | 1,325,622 | +1.12(+2.76%) |
Apr 19, 2007 | 41.52 | 41.75 | 40.49 | 40.59 | 1,554,692 | -1.47(-3.50%) |
Apr 18, 2007 | 42.36 | 42.56 | 41.70 | 42.06 | 812,096 | -0.04(-0.08%) |
Apr 17, 2007 | 42.86 | 42.89 | 41.95 | 42.09 | 987,099 | -0.81(-1.89%) |
Apr 16, 2007 | 43.46 | 43.52 | 42.83 | 42.90 | 1,635,095 | +0.06(+0.14%) |
Apr 13, 2007 | 41.93 | 42.84 | 41.63 | 42.84 | 1,475,878 | +1.67(+4.06%) |
Apr 12, 2007 | 41.18 | 41.35 | 40.94 | 41.17 | 655,832 | +0.04(+0.09%) |
Apr 11, 2007 | 41.80 | 41.90 | 40.95 | 41.13 | 1,352,321 | +0.21(+0.52%) |
Apr 10, 2007 | 40.84 | 40.94 | 40.60 | 40.92 | 918,619 | +0.63(+1.55%) |
Apr 09, 2007 | 40.55 | 40.83 | 40.14 | 40.29 | 414,168 | -0.21(-0.52%) |
Apr 05, 2007 | 40.73 | 40.91 | 40.41 | 40.51 | 418,142 | -0.23(-0.56%) |
Apr 04, 2007 | 40.20 | 40.84 | 40.20 | 40.73 | 842,191 | +0.60(+1.49%) |
Apr 03, 2007 | 39.98 | 40.36 | 39.79 | 40.14 | 1,011,552 | +0.25(+0.62%) |
Apr 02, 2007 | 39.59 | 39.92 | 39.40 | 39.89 | 1,368,106 | +0.63(+1.59%) |
Mar 30, 2007 | 39.85 | 39.85 | 39.23 | 39.26 | 1,239,779 | +0.06(+0.16%) |
Mar 29, 2007 | 39.38 | 39.77 | 38.85 | 39.20 | 1,028,209 | -0.11(-0.29%) |
Mar 28, 2007 | 39.59 | 39.78 | 39.17 | 39.32 | 768,261 | -0.03(-0.07%) |
Mar 27, 2007 | 39.59 | 39.59 | 39.16 | 39.34 | 884,323 | -0.55(-1.37%) |
Mar 26, 2007 | 40.30 | 40.41 | 39.43 | 39.89 | 1,075,338 | -0.20(-0.51%) |
Mar 23, 2007 | 40.45 | 40.54 | 39.92 | 40.09 | 846,166 | -0.40(-0.98%) |
Mar 22, 2007 | 40.73 | 40.73 | 40.13 | 40.49 | 1,011,668 | +0.04(+0.11%) |
Mar 21, 2007 | 39.96 | 40.49 | 39.10 | 40.44 | 931,225 | +1.20(+3.05%) |
Mar 20, 2007 | 39.77 | 39.77 | 39.04 | 39.25 | 847,528 | +0.27(+0.70%) |
Mar 19, 2007 | 39.45 | 39.63 | 38.83 | 38.97 | 1,256,586 | +0.33(+0.87%) |
Mar 16, 2007 | 38.33 | 38.83 | 38.17 | 38.64 | 1,385,027 | +0.41(+1.08%) |
Mar 15, 2007 | 37.78 | 38.40 | 37.59 | 38.23 | 1,316,991 | +0.99(+2.67%) |
Mar 14, 2007 | 36.68 | 37.25 | 36.26 | 37.23 | 1,505,394 | +0.33(+0.88%) |
Mar 13, 2007 | 38.03 | 38.16 | 36.90 | 36.90 | 918,435 | -1.13(-2.96%) |
Mar 12, 2007 | 37.51 | 38.15 | 37.44 | 38.03 | 847,301 | +0.55(+1.48%) |
Mar 09, 2007 | 38.61 | 38.63 | 37.39 | 37.48 | 1,116,562 | -0.04(-0.09%) |
Mar 08, 2007 | 37.56 | 37.83 | 37.34 | 37.51 | 1,288,725 | +0.07(+0.19%) |
Mar 07, 2007 | 37.00 | 37.86 | 37.00 | 37.44 | 1,127,959 | -0.45(-1.19%) |
Mar 06, 2007 | 37.38 | 37.95 | 37.19 | 37.89 | 1,170,164 | +1.14(+3.12%) |
Mar 05, 2007 | 36.35 | 37.21 | 36.19 | 36.75 | 2,313,073 | -0.68(-1.81%) |
Mar 02, 2007 | 37.88 | 38.56 | 37.26 | 37.42 | 1,266,580 | -1.12(-2.90%) |
Mar 01, 2007 | 38.08 | 38.90 | 37.34 | 38.54 | 2,242,010 | -0.33(-0.84%) |
Feb 28, 2007 | 38.83 | 38.92 | 38.07 | 38.87 | 1,949,554 | +0.48(+1.24%) |
Feb 27, 2007 | 39.71 | 40.28 | 37.86 | 38.39 | 3,313,459 | -3.55(-8.46%) |
Feb 26, 2007 | 42.07 | 42.17 | 41.50 | 41.94 | 1,084,656 | +0.54(+1.30%) |
Feb 23, 2007 | 41.97 | 42.07 | 41.24 | 41.40 | 1,079,426 | -0.27(-0.66%) |
Feb 22, 2007 | 42.07 | 42.27 | 41.43 | 41.68 | 1,362,655 | -0.48(-1.13%) |
Feb 21, 2007 | 40.93 | 42.67 | 40.63 | 42.15 | 1,651,562 | +1.14(+2.79%) |
Feb 20, 2007 | 41.18 | 41.25 | 40.39 | 41.01 | 933,951 | -0.60(-1.44%) |
Feb 16, 2007 | 41.66 | 41.85 | 41.44 | 41.61 | 1,090,896 | -0.61(-1.44%) |
Feb 15, 2007 | 42.16 | 42.27 | 41.57 | 42.21 | 1,272,145 | +0.12(+0.29%) |
Feb 14, 2007 | 42.27 | 42.77 | 41.89 | 42.09 | 1,435,548 | +0.15(+0.36%) |
Feb 13, 2007 | 42.40 | 42.47 | 41.56 | 41.94 | 1,116,421 | -0.09(-0.21%) |
Feb 12, 2007 | 42.55 | 43.06 | 41.91 | 42.03 | 857,362 | -0.51(-1.20%) |
Feb 09, 2007 | 43.07 | 43.45 | 42.22 | 42.54 | 1,340,851 | -0.42(-0.98%) |
Feb 08, 2007 | 41.49 | 42.96 | 41.48 | 42.96 | 1,702,893 | +1.31(+3.15%) |
Feb 07, 2007 | 41.52 | 42.01 | 41.33 | 41.65 | 745,094 | +0.14(+0.34%) |
Feb 06, 2007 | 41.66 | 41.69 | 41.11 | 41.51 | 971,200 | +0.27(+0.66%) |
Feb 05, 2007 | 41.51 | 41.59 | 41.03 | 41.24 | 1,126,328 | -0.30(-0.72%) |
Feb 02, 2007 | 41.81 | 42.00 | 41.05 | 41.54 | 1,949,441 | -0.26(-0.63%) |