Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.54 | 41.07 | 38.98 | 39.76 | 1,088,718 | -0.64(-1.58%) |
Apr 27, 2007 | 38.90 | 40.53 | 38.72 | 40.40 | 767,158 | +1.55(+3.99%) |
Apr 26, 2007 | 38.45 | 39.01 | 38.18 | 38.85 | 403,181 | +0.31(+0.81%) |
Apr 25, 2007 | 38.58 | 38.79 | 38.24 | 38.54 | 372,676 | +0.14(+0.36%) |
Apr 24, 2007 | 38.75 | 38.88 | 38.38 | 38.40 | 326,048 | -0.22(-0.58%) |
Apr 23, 2007 | 39.18 | 39.24 | 38.53 | 38.62 | 221,541 | -0.26(-0.67%) |
Apr 20, 2007 | 38.80 | 38.99 | 38.58 | 38.88 | 434,846 | +0.77(+2.01%) |
Apr 19, 2007 | 37.78 | 38.33 | 37.74 | 38.12 | 324,308 | -0.03(-0.09%) |
Apr 18, 2007 | 38.18 | 38.33 | 37.96 | 38.15 | 387,870 | -0.03(-0.07%) |
Apr 17, 2007 | 38.15 | 38.33 | 37.99 | 38.18 | 325,004 | +0.03(+0.07%) |
Apr 16, 2007 | 38.24 | 38.63 | 38.00 | 38.15 | 428,003 | +0.13(+0.34%) |
Apr 13, 2007 | 37.68 | 38.05 | 37.45 | 38.02 | 671,582 | +0.29(+0.78%) |
Apr 12, 2007 | 38.06 | 38.06 | 36.99 | 37.73 | 615,095 | -0.31(-0.82%) |
Apr 11, 2007 | 39.10 | 39.13 | 37.90 | 38.04 | 502,700 | -1.17(-2.99%) |
Apr 10, 2007 | 39.42 | 39.61 | 38.96 | 39.21 | 192,195 | -0.34(-0.87%) |
Apr 09, 2007 | 39.54 | 39.64 | 39.23 | 39.56 | 216,437 | -0.01(-0.02%) |
Apr 05, 2007 | 39.73 | 39.79 | 39.23 | 39.56 | 286,379 | -0.23(-0.58%) |
Apr 04, 2007 | 39.80 | 39.89 | 39.62 | 39.80 | 193,935 | -0.09(-0.24%) |
Apr 03, 2007 | 39.84 | 39.96 | 39.57 | 39.89 | 522,535 | +0.14(+0.35%) |
Apr 02, 2007 | 39.99 | 40.10 | 39.52 | 39.75 | 360,845 | -0.23(-0.58%) |
Mar 30, 2007 | 39.62 | 40.21 | 39.59 | 39.99 | 383,347 | +0.48(+1.22%) |
Mar 29, 2007 | 39.74 | 39.82 | 39.08 | 39.50 | 310,505 | -0.05(-0.13%) |
Mar 28, 2007 | 39.36 | 39.84 | 39.18 | 39.56 | 550,024 | -0.02(-0.04%) |
Mar 27, 2007 | 39.64 | 39.77 | 39.31 | 39.57 | 340,430 | -0.23(-0.58%) |
Mar 26, 2007 | 40.27 | 40.40 | 39.64 | 39.81 | 300,182 | -0.47(-1.16%) |
Mar 23, 2007 | 40.52 | 40.63 | 40.24 | 40.27 | 337,415 | -0.09(-0.23%) |
Mar 22, 2007 | 39.36 | 40.48 | 39.36 | 40.37 | 444,589 | +0.26(+0.64%) |
Mar 21, 2007 | 39.44 | 40.16 | 39.14 | 40.11 | 179,900 | +0.83(+2.11%) |
Mar 20, 2007 | 38.66 | 39.30 | 38.66 | 39.28 | 179,552 | +0.47(+1.20%) |
Mar 19, 2007 | 38.41 | 39.12 | 38.41 | 38.81 | 150,903 | +0.52(+1.35%) |
Mar 16, 2007 | 38.78 | 38.97 | 37.99 | 38.30 | 344,142 | -0.47(-1.22%) |
Mar 15, 2007 | 38.68 | 38.98 | 38.44 | 38.77 | 238,011 | +0.23(+0.60%) |
Mar 14, 2007 | 38.02 | 38.63 | 37.63 | 38.54 | 318,392 | +0.23(+0.61%) |
Mar 13, 2007 | 38.84 | 38.95 | 38.26 | 38.30 | 323,380 | -0.53(-1.38%) |
Mar 12, 2007 | 38.77 | 39.14 | 38.55 | 38.84 | 366,296 | -0.30(-0.77%) |
Mar 09, 2007 | 39.23 | 39.24 | 38.79 | 39.14 | 208,202 | +0.28(+0.73%) |
Mar 08, 2007 | 38.71 | 39.16 | 38.50 | 38.86 | 266,081 | +0.47(+1.24%) |
Mar 07, 2007 | 38.28 | 38.80 | 38.16 | 38.38 | 244,623 | -0.03(-0.09%) |
Mar 06, 2007 | 37.93 | 38.70 | 37.83 | 38.42 | 396,570 | +0.91(+2.41%) |
Mar 05, 2007 | 36.99 | 37.73 | 36.78 | 37.51 | 717,514 | -0.68(-1.78%) |
Mar 02, 2007 | 38.12 | 38.74 | 38.11 | 38.19 | 451,201 | -0.57(-1.47%) |
Mar 01, 2007 | 38.02 | 39.00 | 37.78 | 38.76 | 534,482 | -0.13(-0.33%) |
Feb 28, 2007 | 38.54 | 39.27 | 38.38 | 38.89 | 357,713 | +0.37(+0.96%) |
Feb 27, 2007 | 39.06 | 40.14 | 38.05 | 38.52 | 792,328 | -2.01(-4.96%) |
Feb 26, 2007 | 41.05 | 41.12 | 40.11 | 40.53 | 360,613 | -0.49(-1.20%) |
Feb 23, 2007 | 41.30 | 41.30 | 40.64 | 41.02 | 265,153 | -0.28(-0.67%) |
Feb 22, 2007 | 41.16 | 41.34 | 40.90 | 41.30 | 263,413 | +0.10(+0.25%) |
Feb 21, 2007 | 40.78 | 41.21 | 40.64 | 41.19 | 400,513 | +0.22(+0.53%) |
Feb 20, 2007 | 40.59 | 41.32 | 40.36 | 40.98 | 285,915 | +0.13(+0.32%) |
Feb 16, 2007 | 40.68 | 40.92 | 40.04 | 40.85 | 248,798 | +0.16(+0.38%) |
Feb 15, 2007 | 40.33 | 40.99 | 40.09 | 40.69 | 424,523 | +0.21(+0.51%) |
Feb 14, 2007 | 40.35 | 40.83 | 39.97 | 40.49 | 354,795 | +0.25(+0.62%) |
Feb 13, 2007 | 40.26 | 40.57 | 39.74 | 40.24 | 492,555 | +0.51(+1.28%) |
Feb 12, 2007 | 39.98 | 40.37 | 39.62 | 39.73 | 461,573 | -0.87(-2.14%) |
Feb 09, 2007 | 40.74 | 40.87 | 40.18 | 40.60 | 362,352 | -0.24(-0.59%) |
Feb 08, 2007 | 40.56 | 41.45 | 40.53 | 40.84 | 310,621 | -0.33(-0.80%) |
Feb 07, 2007 | 41.41 | 41.46 | 40.84 | 41.17 | 410,720 | -0.26(-0.62%) |
Feb 06, 2007 | 42.37 | 42.58 | 40.84 | 41.43 | 597,464 | +0.52(+1.26%) |
Feb 05, 2007 | 42.89 | 42.89 | 40.67 | 40.91 | 1,385,849 | -3.53(-7.94%) |
Feb 02, 2007 | 44.83 | 44.83 | 44.10 | 44.43 | 432,642 | -0.12(-0.27%) |