Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.64 | 35.73 | 35.22 | 35.25 | 980,253 | -0.39(-1.11%) |
Apr 27, 2007 | 36.01 | 36.11 | 35.43 | 35.64 | 1,071,003 | -0.44(-1.23%) |
Apr 26, 2007 | 35.98 | 36.55 | 35.87 | 36.09 | 911,953 | -0.08(-0.22%) |
Apr 25, 2007 | 36.35 | 36.47 | 36.08 | 36.17 | 890,697 | -0.17(-0.46%) |
Apr 24, 2007 | 36.38 | 36.70 | 36.16 | 36.33 | 969,260 | -0.09(-0.24%) |
Apr 23, 2007 | 36.49 | 36.52 | 36.06 | 36.42 | 700,289 | -0.07(-0.19%) |
Apr 20, 2007 | 36.58 | 36.65 | 36.06 | 36.49 | 1,879,056 | +0.02(+0.05%) |
Apr 19, 2007 | 36.26 | 36.67 | 36.15 | 36.47 | 1,521,743 | -0.03(-0.08%) |
Apr 18, 2007 | 36.28 | 37.11 | 36.23 | 36.50 | 1,239,439 | -0.10(-0.27%) |
Apr 17, 2007 | 36.55 | 37.36 | 36.05 | 36.60 | 6,201,887 | -3.43(-8.56%) |
Apr 16, 2007 | 39.80 | 40.14 | 39.80 | 40.03 | 567,627 | +0.34(+0.85%) |
Apr 13, 2007 | 39.32 | 40.30 | 39.16 | 39.69 | 394,492 | +0.41(+1.06%) |
Apr 12, 2007 | 39.53 | 39.57 | 38.97 | 39.28 | 872,664 | -0.40(-1.02%) |
Apr 11, 2007 | 38.98 | 39.80 | 38.87 | 39.68 | 978,634 | +0.74(+1.90%) |
Apr 10, 2007 | 38.74 | 38.99 | 38.69 | 38.94 | 532,372 | +0.20(+0.51%) |
Apr 09, 2007 | 38.66 | 38.82 | 38.37 | 38.74 | 265,324 | +0.07(+0.18%) |
Apr 05, 2007 | 38.79 | 38.79 | 38.50 | 38.67 | 215,380 | -0.07(-0.18%) |
Apr 04, 2007 | 38.21 | 38.77 | 38.06 | 38.74 | 457,708 | +0.58(+1.53%) |
Apr 03, 2007 | 38.33 | 38.47 | 38.12 | 38.16 | 274,442 | -0.03(-0.08%) |
Apr 02, 2007 | 38.28 | 38.46 | 38.05 | 38.19 | 370,685 | +0.01(+0.03%) |
Mar 30, 2007 | 37.94 | 38.24 | 37.94 | 38.18 | 421,338 | +0.19(+0.49%) |
Mar 29, 2007 | 38.09 | 38.15 | 37.81 | 37.99 | 346,269 | +0.05(+0.13%) |
Mar 28, 2007 | 37.95 | 38.00 | 37.57 | 37.94 | 304,024 | -0.10(-0.26%) |
Mar 27, 2007 | 37.68 | 38.11 | 37.67 | 38.04 | 324,488 | +0.29(+0.76%) |
Mar 26, 2007 | 38.10 | 38.10 | 37.61 | 37.76 | 261,677 | -0.24(-0.62%) |
Mar 23, 2007 | 38.30 | 38.35 | 37.99 | 37.99 | 491,038 | -0.27(-0.70%) |
Mar 22, 2007 | 38.93 | 38.93 | 38.08 | 38.26 | 256,511 | +0.08(+0.21%) |
Mar 21, 2007 | 37.76 | 38.39 | 37.71 | 38.18 | 380,106 | +0.42(+1.12%) |
Mar 20, 2007 | 37.45 | 37.78 | 37.44 | 37.76 | 403,103 | +0.28(+0.74%) |
Mar 19, 2007 | 37.61 | 37.76 | 37.36 | 37.48 | 611,594 | +0.18(+0.48%) |
Mar 16, 2007 | 37.53 | 37.62 | 37.07 | 37.30 | 432,381 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 37.61 | 37.15 | 37.45 | 559,725 | -0.03(-0.08%) |
Mar 14, 2007 | 37.40 | 37.53 | 36.97 | 37.48 | 788,579 | +0.10(+0.26%) |
Mar 13, 2007 | 38.06 | 37.91 | 37.33 | 37.38 | 266,540 | -0.68(-1.79%) |
Mar 12, 2007 | 37.86 | 38.28 | 37.71 | 38.06 | 417,995 | +0.38(+1.02%) |
Mar 09, 2007 | 38.11 | 38.11 | 37.56 | 37.68 | 389,832 | -0.21(-0.55%) |
Mar 08, 2007 | 38.38 | 38.46 | 37.74 | 37.88 | 899,916 | -0.38(-0.98%) |
Mar 07, 2007 | 38.10 | 38.42 | 38.02 | 38.26 | 519,202 | +0.09(+0.23%) |
Mar 06, 2007 | 37.75 | 38.29 | 37.67 | 38.17 | 810,563 | +0.57(+1.52%) |
Mar 05, 2007 | 37.96 | 38.22 | 37.60 | 37.60 | 632,261 | -0.42(-1.12%) |
Mar 02, 2007 | 38.67 | 38.67 | 38.01 | 38.02 | 375,750 | -0.68(-1.76%) |
Mar 01, 2007 | 38.15 | 38.99 | 37.86 | 38.70 | 617,299 | +0.18(+0.46%) |
Feb 28, 2007 | 38.56 | 38.79 | 38.15 | 38.53 | 806,207 | +0.07(+0.18%) |
Feb 27, 2007 | 38.98 | 39.20 | 38.23 | 38.46 | 731,644 | -0.99(-2.50%) |
Feb 26, 2007 | 39.61 | 39.83 | 39.39 | 39.44 | 630,134 | -0.18(-0.45%) |
Feb 23, 2007 | 39.66 | 39.77 | 39.45 | 39.62 | 258,436 | -0.11(-0.27%) |
Feb 22, 2007 | 39.60 | 39.78 | 39.40 | 39.73 | 277,583 | +0.10(+0.25%) |
Feb 21, 2007 | 39.62 | 39.87 | 39.45 | 39.63 | 287,207 | -0.11(-0.27%) |
Feb 20, 2007 | 39.09 | 39.81 | 39.07 | 39.74 | 455,783 | +0.51(+1.31%) |
Feb 16, 2007 | 39.06 | 39.33 | 38.93 | 39.23 | 185,089 | +0.18(+0.46%) |
Feb 15, 2007 | 39.11 | 39.25 | 38.99 | 39.05 | 464,901 | -0.06(-0.15%) |
Feb 14, 2007 | 39.19 | 39.27 | 38.92 | 39.11 | 608,638 | -0.08(-0.20%) |
Feb 13, 2007 | 39.71 | 39.71 | 39.09 | 39.19 | 283,898 | -0.31(-0.77%) |
Feb 12, 2007 | 39.47 | 39.62 | 39.38 | 39.49 | 319,423 | +0.10(+0.25%) |
Feb 09, 2007 | 39.91 | 40.13 | 39.25 | 39.39 | 245,164 | -0.59(-1.48%) |
Feb 08, 2007 | 39.87 | 40.22 | 39.87 | 39.99 | 301,289 | +0.09(+0.22%) |
Feb 07, 2007 | 39.91 | 40.06 | 39.71 | 39.90 | 374,939 | -0.07(-0.17%) |
Feb 06, 2007 | 39.93 | 39.98 | 39.58 | 39.97 | 291,563 | +0.26(+0.65%) |
Feb 05, 2007 | 39.31 | 39.89 | 39.20 | 39.71 | 412,423 | +0.32(+0.80%) |
Feb 02, 2007 | 39.50 | 39.64 | 39.29 | 39.39 | 229,765 | -0.12(-0.30%) |