Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.30 | 40.25 | 39.30 | 39.30 | 408,470 | -0.85(-2.12%) |
Apr 27, 2007 | 40.50 | 40.40 | 39.75 | 40.15 | 285,570 | -0.35(-0.86%) |
Apr 26, 2007 | 40.50 | 40.70 | 40.48 | 40.50 | 1,176,004 | -0.35(-0.86%) |
Apr 25, 2007 | 39.90 | 40.85 | 40.43 | 40.85 | 1,523,904 | +0.95(+2.38%) |
Apr 24, 2007 | 39.90 | 40.25 | 39.90 | 39.90 | 1,666,379 | -0.35(-0.87%) |
Apr 23, 2007 | 40.25 | 40.40 | 39.95 | 40.25 | 538,676 | +0.00(+0.00%) |
Apr 20, 2007 | 40.25 | 40.80 | 39.95 | 40.25 | 499,295 | +0.55(+1.39%) |
Apr 19, 2007 | 40.45 | 48.50 | 39.00 | 39.70 | 235,419 | -0.75(-1.85%) |
Apr 18, 2007 | 40.45 | 40.45 | 39.80 | 40.45 | 219,872 | -0.05(-0.12%) |
Apr 17, 2007 | 40.50 | 41.25 | 40.00 | 40.50 | 672,155 | -0.95(-2.29%) |
Apr 16, 2007 | 41.45 | 42.00 | 41.10 | 41.45 | 438,949 | -0.50(-1.19%) |
Apr 13, 2007 | 41.95 | 42.80 | 41.50 | 41.95 | 344,662 | -0.60(-1.41%) |
Apr 12, 2007 | 42.55 | 42.85 | 41.00 | 42.55 | 141,450 | -0.25(-0.58%) |
Apr 11, 2007 | 42.80 | 43.50 | 42.10 | 42.80 | 53,018 | +0.54(+1.28%) |
Apr 10, 2007 | 42.26 | 42.50 | 41.20 | 42.26 | 171,999 | +1.31(+3.20%) |
Apr 09, 2007 | 40.95 | 42.00 | 40.95 | 40.95 | 299,029 | -0.80(-1.92%) |
Apr 05, 2007 | 41.75 | 42.30 | 41.00 | 41.75 | 56,490 | +0.30(+0.72%) |
Apr 04, 2007 | 41.45 | 42.50 | 41.30 | 41.45 | 127,452 | +0.35(+0.85%) |
Apr 03, 2007 | 41.10 | 42.00 | 40.70 | 41.10 | 22,612 | -0.30(-0.72%) |
Apr 02, 2007 | 41.40 | 41.95 | 41.10 | 41.40 | 63,456 | -0.30(-0.72%) |
Mar 30, 2007 | 41.70 | 42.50 | 41.40 | 41.70 | 47,498 | -0.50(-1.18%) |
Mar 29, 2007 | 42.20 | 43.20 | 41.70 | 42.20 | 143,043 | +0.85(+2.06%) |
Mar 28, 2007 | 41.35 | 42.50 | 41.00 | 41.35 | 379,069 | -0.60(-1.43%) |
Mar 27, 2007 | 41.95 | 42.50 | 41.30 | 41.95 | 122,396 | +0.20(+0.48%) |
Mar 26, 2007 | 41.75 | 42.50 | 41.20 | 41.75 | 518,528 | +0.50(+1.21%) |
Mar 23, 2007 | 41.25 | 42.25 | 40.50 | 41.25 | 166,783 | +1.25(+3.12%) |
Mar 22, 2007 | 40.00 | 40.60 | 39.80 | 40.00 | 287,482 | +0.40(+1.01%) |
Mar 21, 2007 | 39.60 | 39.90 | 38.80 | 39.60 | 170,596 | +0.40(+1.02%) |
Mar 20, 2007 | 39.20 | 39.75 | 38.65 | 39.20 | 167,175 | -0.30(-0.76%) |
Mar 19, 2007 | 39.50 | 39.85 | 39.00 | 39.50 | 1,538,753 | +0.10(+0.25%) |
Mar 16, 2007 | 39.40 | 40.00 | 38.50 | 39.40 | 147,566 | +0.40(+1.03%) |
Mar 15, 2007 | 39.00 | 39.60 | 38.50 | 39.00 | 254,304 | +1.00(+2.63%) |
Mar 14, 2007 | 38.00 | 39.20 | 37.75 | 38.00 | 267,067 | -1.50(-3.80%) |
Mar 13, 2007 | 39.75 | 40.20 | 38.75 | 39.50 | 339,242 | -0.25(-0.63%) |
Mar 12, 2007 | 39.75 | 40.40 | 39.75 | 39.75 | 149,562 | -0.75(-1.85%) |
Mar 09, 2007 | 40.50 | 41.10 | 39.50 | 40.50 | 72,732 | -0.80(-1.94%) |
Mar 08, 2007 | 41.30 | 41.50 | 40.25 | 41.30 | 342,633 | +2.30(+5.90%) |
Mar 07, 2007 | 39.00 | 39.65 | 38.00 | 39.00 | 242,788 | +0.00(+0.00%) |
Mar 06, 2007 | 39.00 | 39.75 | 38.40 | 39.00 | 170,054 | +0.50(+1.30%) |
Mar 05, 2007 | 38.50 | 39.50 | 37.10 | 38.50 | 233,458 | -1.15(-2.90%) |
Mar 02, 2007 | 39.00 | 40.10 | 38.84 | 39.65 | 791,120 | +0.65(+1.67%) |
Mar 01, 2007 | 39.00 | 40.33 | 38.25 | 39.00 | 302,374 | -1.50(-3.70%) |
Feb 28, 2007 | 40.50 | 41.75 | 40.25 | 40.50 | 805,004 | -1.00(-2.41%) |
Feb 27, 2007 | 41.50 | 43.00 | 40.50 | 41.50 | 469,708 | -1.80(-4.16%) |
Feb 26, 2007 | 43.30 | 44.00 | 43.00 | 43.30 | 105,395 | +0.05(+0.12%) |
Feb 23, 2007 | 43.25 | 44.25 | 43.10 | 43.25 | 574,712 | +0.35(+0.82%) |
Feb 22, 2007 | 42.90 | 43.75 | 42.75 | 42.90 | 201,810 | +0.00(+0.00%) |
Feb 21, 2007 | 42.90 | 43.50 | 42.00 | 42.90 | 227,052 | +0.10(+0.23%) |
Feb 20, 2007 | 42.80 | 43.50 | 42.25 | 42.80 | 445,342 | -0.45(-1.04%) |
Feb 16, 2007 | 43.25 | 43.75 | 42.75 | 43.25 | 34,593 | +0.90(+2.13%) |
Feb 15, 2007 | 42.35 | 43.00 | 42.25 | 42.35 | 294,859 | +0.00(+0.00%) |
Feb 14, 2007 | 42.35 | 43.25 | 42.00 | 42.35 | 1,048,754 | -0.40(-0.94%) |
Feb 13, 2007 | 42.75 | 43.00 | 41.50 | 42.75 | 170,559 | +1.75(+4.27%) |
Feb 12, 2007 | 42.40 | 41.77 | 40.00 | 41.00 | 678,104 | -1.40(-3.30%) |
Feb 09, 2007 | 42.40 | 43.00 | 42.00 | 42.40 | 735,357 | -0.10(-0.24%) |
Feb 08, 2007 | 42.50 | 43.00 | 42.10 | 42.50 | 1,066,563 | -0.50(-1.16%) |
Feb 07, 2007 | 43.00 | 43.85 | 42.50 | 43.00 | 83,919 | -1.15(-2.60%) |
Feb 06, 2007 | 44.15 | 44.45 | 43.25 | 44.15 | 639,537 | +0.25(+0.57%) |
Feb 05, 2007 | 43.90 | 44.10 | 43.40 | 43.90 | 793,363 | +0.20(+0.46%) |
Feb 02, 2007 | 43.70 | 44.50 | 43.40 | 43.70 | 606,597 | -0.30(-0.68%) |