Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.29 | 40.37 | 39.55 | 39.60 | 258,753 | -0.69(-1.71%) |
Apr 27, 2007 | 41.05 | 41.07 | 40.25 | 40.29 | 199,534 | -0.99(-2.40%) |
Apr 26, 2007 | 41.53 | 41.64 | 40.71 | 41.28 | 153,666 | -0.12(-0.29%) |
Apr 25, 2007 | 40.91 | 41.63 | 40.91 | 41.40 | 141,099 | +0.38(+0.93%) |
Apr 24, 2007 | 41.24 | 41.24 | 40.51 | 41.02 | 63,223 | -0.22(-0.53%) |
Apr 23, 2007 | 41.42 | 42.00 | 41.01 | 41.24 | 97,969 | -0.42(-1.01%) |
Apr 20, 2007 | 41.84 | 42.00 | 41.38 | 41.66 | 302,995 | +0.20(+0.48%) |
Apr 19, 2007 | 41.72 | 41.72 | 40.81 | 41.46 | 191,156 | -0.55(-1.31%) |
Apr 18, 2007 | 42.14 | 42.39 | 41.80 | 42.01 | 207,990 | -0.27(-0.64%) |
Apr 17, 2007 | 42.09 | 43.25 | 42.01 | 42.28 | 344,039 | +0.31(+0.74%) |
Apr 16, 2007 | 41.15 | 41.99 | 40.74 | 41.97 | 552,251 | +2.58(+6.55%) |
Apr 13, 2007 | 39.30 | 39.39 | 38.93 | 39.39 | 205,215 | +0.09(+0.23%) |
Apr 12, 2007 | 39.55 | 39.59 | 39.18 | 39.30 | 298,385 | -0.28(-0.71%) |
Apr 11, 2007 | 40.45 | 40.52 | 39.50 | 39.58 | 353,377 | -0.94(-2.32%) |
Apr 10, 2007 | 39.86 | 40.53 | 39.86 | 40.52 | 268,212 | +0.57(+1.43%) |
Apr 09, 2007 | 39.96 | 40.23 | 39.67 | 39.95 | 108,942 | -0.09(-0.22%) |
Apr 05, 2007 | 40.03 | 40.31 | 39.97 | 40.04 | 86,500 | -0.08(-0.20%) |
Apr 04, 2007 | 40.06 | 40.27 | 39.95 | 40.12 | 259,745 | -0.03(-0.07%) |
Apr 03, 2007 | 39.14 | 40.15 | 39.14 | 40.15 | 229,275 | +1.05(+2.69%) |
Apr 02, 2007 | 38.85 | 39.14 | 38.67 | 39.10 | 171,478 | +0.28(+0.72%) |
Mar 30, 2007 | 38.64 | 38.87 | 38.11 | 38.82 | 200,741 | +0.29(+0.75%) |
Mar 29, 2007 | 38.42 | 38.95 | 38.20 | 38.53 | 243,597 | +0.72(+1.90%) |
Mar 28, 2007 | 38.05 | 38.23 | 37.28 | 37.81 | 275,142 | -0.43(-1.12%) |
Mar 27, 2007 | 38.23 | 38.43 | 37.71 | 38.24 | 145,813 | -0.08(-0.21%) |
Mar 26, 2007 | 38.43 | 38.59 | 37.58 | 38.32 | 145,519 | -0.18(-0.47%) |
Mar 23, 2007 | 38.00 | 38.69 | 38.00 | 38.50 | 230,479 | +0.44(+1.16%) |
Mar 22, 2007 | 36.56 | 38.61 | 36.50 | 38.06 | 586,083 | +1.47(+4.02%) |
Mar 21, 2007 | 36.12 | 36.95 | 35.65 | 36.59 | 220,968 | +0.51(+1.41%) |
Mar 20, 2007 | 36.56 | 36.65 | 35.91 | 36.08 | 256,090 | -0.59(-1.61%) |
Mar 19, 2007 | 36.28 | 36.92 | 36.02 | 36.67 | 234,421 | +0.77(+2.14%) |
Mar 16, 2007 | 36.90 | 37.42 | 35.70 | 35.90 | 436,136 | -1.05(-2.84%) |
Mar 15, 2007 | 36.72 | 37.14 | 36.60 | 36.95 | 136,131 | +0.08(+0.22%) |
Mar 14, 2007 | 36.85 | 37.63 | 36.20 | 36.87 | 354,395 | -0.08(-0.22%) |
Mar 13, 2007 | 38.50 | 38.38 | 36.74 | 36.95 | 253,881 | -1.55(-4.03%) |
Mar 12, 2007 | 38.44 | 38.86 | 37.92 | 38.50 | 139,008 | +0.12(+0.31%) |
Mar 09, 2007 | 37.98 | 38.56 | 37.89 | 38.38 | 267,625 | +0.63(+1.67%) |
Mar 08, 2007 | 37.88 | 38.17 | 37.56 | 37.75 | 224,998 | +0.11(+0.29%) |
Mar 07, 2007 | 37.99 | 38.20 | 37.51 | 37.64 | 132,483 | -0.46(-1.21%) |
Mar 06, 2007 | 37.27 | 38.35 | 37.27 | 38.10 | 320,703 | +1.09(+2.95%) |
Mar 05, 2007 | 37.54 | 37.92 | 36.98 | 37.01 | 279,595 | -0.62(-1.65%) |
Mar 02, 2007 | 39.02 | 39.02 | 37.62 | 37.63 | 381,029 | -1.50(-3.83%) |
Mar 01, 2007 | 38.52 | 39.31 | 38.41 | 39.13 | 477,607 | -0.35(-0.89%) |
Feb 28, 2007 | 38.97 | 39.91 | 38.20 | 39.48 | 615,294 | +0.47(+1.20%) |
Feb 27, 2007 | 39.30 | 39.64 | 38.28 | 39.01 | 591,899 | -1.13(-2.82%) |
Feb 26, 2007 | 41.07 | 41.24 | 40.04 | 40.14 | 450,000 | -0.91(-2.22%) |
Feb 23, 2007 | 41.15 | 42.34 | 41.01 | 41.05 | 1,936,024 | +2.89(+7.57%) |
Feb 22, 2007 | 38.23 | 38.23 | 37.50 | 38.16 | 433,692 | +0.06(+0.16%) |
Feb 21, 2007 | 37.90 | 38.25 | 37.28 | 38.10 | 424,831 | +0.20(+0.53%) |
Feb 20, 2007 | 37.60 | 38.50 | 37.28 | 37.90 | 333,359 | +0.31(+0.82%) |
Feb 16, 2007 | 37.66 | 37.71 | 36.99 | 37.59 | 124,020 | +0.01(+0.03%) |
Feb 15, 2007 | 37.54 | 37.84 | 37.16 | 37.58 | 195,000 | +0.10(+0.27%) |
Feb 14, 2007 | 37.26 | 37.78 | 37.13 | 37.48 | 151,607 | +0.39(+1.05%) |
Feb 13, 2007 | 37.34 | 37.88 | 36.74 | 37.09 | 439,159 | +0.02(+0.05%) |
Feb 12, 2007 | 37.01 | 37.37 | 36.30 | 37.07 | 353,730 | +0.04(+0.11%) |
Feb 09, 2007 | 37.08 | 37.24 | 36.78 | 37.03 | 302,220 | -0.19(-0.51%) |
Feb 08, 2007 | 37.01 | 37.24 | 36.76 | 37.22 | 138,172 | +0.21(+0.57%) |
Feb 07, 2007 | 36.29 | 37.09 | 36.14 | 37.01 | 207,146 | +0.62(+1.70%) |
Feb 06, 2007 | 36.54 | 36.60 | 36.12 | 36.39 | 102,371 | +0.03(+0.08%) |
Feb 05, 2007 | 36.57 | 36.66 | 36.16 | 36.36 | 335,612 | -0.39(-1.06%) |
Feb 02, 2007 | 35.72 | 36.84 | 35.32 | 36.75 | 384,168 | +1.17(+3.29%) |