Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.21 | 39.60 | 39.12 | 39.13 | 253,956 | -0.21(-0.53%) |
Apr 27, 2007 | 39.50 | 39.51 | 39.16 | 39.33 | 243,039 | -0.42(-1.07%) |
Apr 26, 2007 | 39.89 | 39.99 | 39.60 | 39.76 | 454,335 | -0.76(-1.87%) |
Apr 25, 2007 | 39.66 | 40.92 | 39.61 | 40.52 | 1,241,342 | +1.29(+3.28%) |
Apr 24, 2007 | 39.01 | 39.29 | 38.90 | 39.23 | 564,507 | +0.70(+1.83%) |
Apr 23, 2007 | 38.84 | 38.84 | 38.34 | 38.53 | 245,194 | -0.31(-0.81%) |
Apr 20, 2007 | 38.75 | 38.87 | 38.58 | 38.84 | 356,372 | +0.38(+1.00%) |
Apr 19, 2007 | 38.39 | 38.65 | 38.25 | 38.46 | 279,668 | -0.50(-1.29%) |
Apr 18, 2007 | 38.95 | 39.17 | 38.80 | 38.96 | 234,852 | +0.18(+0.47%) |
Apr 17, 2007 | 38.74 | 38.86 | 38.59 | 38.78 | 189,605 | -0.22(-0.57%) |
Apr 16, 2007 | 38.74 | 39.06 | 38.62 | 39.00 | 182,423 | +0.86(+2.24%) |
Apr 13, 2007 | 38.21 | 38.21 | 37.95 | 38.14 | 211,869 | -0.15(-0.38%) |
Apr 12, 2007 | 37.80 | 38.36 | 37.69 | 38.29 | 430,203 | -0.16(-0.42%) |
Apr 11, 2007 | 38.88 | 38.88 | 38.36 | 38.45 | 221,924 | +0.01(+0.02%) |
Apr 10, 2007 | 38.49 | 38.53 | 38.30 | 38.44 | 306,959 | +0.15(+0.40%) |
Apr 09, 2007 | 38.28 | 38.47 | 38.23 | 38.29 | 225,084 | +0.40(+1.07%) |
Apr 05, 2007 | 37.84 | 37.98 | 37.78 | 37.89 | 186,876 | -0.11(-0.29%) |
Apr 04, 2007 | 37.66 | 38.05 | 37.62 | 38.00 | 392,138 | +0.83(+2.23%) |
Apr 03, 2007 | 36.97 | 37.31 | 36.93 | 37.17 | 389,266 | -0.01(-0.04%) |
Apr 02, 2007 | 36.93 | 37.27 | 36.91 | 37.18 | 425,894 | -0.19(-0.50%) |
Mar 30, 2007 | 37.48 | 37.71 | 37.31 | 37.37 | 585,048 | -0.45(-1.20%) |
Mar 29, 2007 | 37.94 | 38.00 | 37.60 | 37.82 | 319,025 | +0.06(+0.15%) |
Mar 28, 2007 | 37.81 | 37.98 | 37.68 | 37.77 | 263,149 | -0.38(-1.00%) |
Mar 27, 2007 | 38.34 | 38.34 | 37.96 | 38.15 | 144,502 | -0.30(-0.78%) |
Mar 26, 2007 | 38.28 | 38.55 | 38.13 | 38.45 | 183,141 | -0.47(-1.22%) |
Mar 23, 2007 | 39.03 | 39.06 | 38.87 | 38.92 | 219,482 | -0.01(-0.04%) |
Mar 22, 2007 | 38.69 | 39.12 | 38.69 | 38.94 | 246,487 | +0.22(+0.58%) |
Mar 21, 2007 | 38.08 | 38.85 | 37.99 | 38.71 | 528,741 | +0.59(+1.55%) |
Mar 20, 2007 | 37.94 | 38.36 | 37.94 | 38.12 | 322,329 | -0.09(-0.24%) |
Mar 19, 2007 | 38.08 | 38.28 | 38.01 | 38.21 | 586,197 | +0.90(+2.41%) |
Mar 16, 2007 | 37.45 | 37.72 | 37.13 | 37.32 | 312,131 | +0.49(+1.32%) |
Mar 15, 2007 | 36.62 | 36.97 | 36.62 | 36.83 | 319,025 | +0.11(+0.30%) |
Mar 14, 2007 | 36.68 | 36.95 | 36.06 | 36.72 | 400,182 | -0.08(-0.23%) |
Mar 13, 2007 | 37.50 | 37.43 | 36.70 | 36.80 | 373,752 | -0.70(-1.86%) |
Mar 12, 2007 | 37.33 | 37.59 | 37.26 | 37.50 | 262,862 | +0.24(+0.65%) |
Mar 09, 2007 | 37.32 | 37.47 | 37.09 | 37.25 | 194,920 | +0.28(+0.75%) |
Mar 08, 2007 | 36.82 | 37.24 | 36.76 | 36.97 | 827,944 | +0.70(+1.94%) |
Mar 07, 2007 | 36.44 | 36.54 | 36.04 | 36.27 | 494,841 | -1.23(-3.27%) |
Mar 06, 2007 | 37.25 | 37.59 | 37.18 | 37.50 | 630,582 | +0.85(+2.32%) |
Mar 05, 2007 | 36.86 | 37.65 | 36.62 | 36.65 | 553,734 | +0.12(+0.32%) |
Mar 02, 2007 | 36.87 | 36.95 | 36.50 | 36.53 | 467,837 | -0.65(-1.74%) |
Mar 01, 2007 | 37.11 | 37.41 | 36.39 | 37.18 | 1,456,558 | -0.47(-1.24%) |
Feb 28, 2007 | 37.82 | 38.05 | 37.52 | 37.64 | 496,134 | +0.45(+1.22%) |
Feb 27, 2007 | 38.22 | 38.29 | 36.96 | 37.19 | 536,210 | -1.01(-2.64%) |
Feb 26, 2007 | 38.46 | 38.46 | 37.98 | 38.20 | 202,676 | -0.13(-0.33%) |
Feb 23, 2007 | 38.40 | 38.46 | 38.14 | 38.32 | 445,860 | +0.44(+1.16%) |
Feb 22, 2007 | 38.57 | 38.57 | 37.62 | 37.89 | 315,865 | +0.47(+1.27%) |
Feb 21, 2007 | 37.41 | 37.46 | 37.12 | 37.41 | 418,999 | -1.11(-2.89%) |
Feb 20, 2007 | 38.32 | 38.55 | 38.14 | 38.53 | 307,821 | +0.34(+0.89%) |
Feb 16, 2007 | 38.15 | 38.21 | 38.03 | 38.19 | 440,833 | +1.25(+3.39%) |
Feb 15, 2007 | 36.93 | 36.97 | 36.66 | 36.93 | 589,213 | +0.23(+0.63%) |
Feb 14, 2007 | 36.48 | 36.86 | 36.29 | 36.70 | 506,452 | +0.40(+1.09%) |
Feb 13, 2007 | 35.99 | 36.33 | 35.99 | 36.31 | 289,226 | +0.08(+0.23%) |
Feb 12, 2007 | 36.43 | 36.50 | 36.10 | 36.22 | 252,623 | -0.07(-0.19%) |
Feb 09, 2007 | 36.48 | 36.78 | 36.17 | 36.29 | 452,755 | +0.68(+1.92%) |
Feb 08, 2007 | 35.47 | 35.73 | 35.37 | 35.61 | 829,955 | +0.21(+0.59%) |
Feb 07, 2007 | 35.44 | 35.51 | 35.31 | 35.40 | 482,919 | -0.65(-1.81%) |
Feb 06, 2007 | 35.92 | 36.19 | 35.77 | 36.06 | 570,540 | +0.45(+1.25%) |
Feb 05, 2007 | 35.64 | 35.81 | 35.49 | 35.61 | 445,429 | -0.77(-2.12%) |
Feb 02, 2007 | 36.34 | 36.49 | 36.06 | 36.38 | 506,476 | -0.53(-1.43%) |