Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.89 | 39.37 | 37.93 | 38.03 | 157,500 | -0.85(-2.19%) |
Apr 27, 2007 | 38.35 | 38.94 | 38.10 | 38.88 | 156,600 | +0.53(+1.38%) |
Apr 26, 2007 | 38.55 | 38.97 | 38.35 | 38.35 | 157,400 | -0.78(-1.99%) |
Apr 25, 2007 | 38.49 | 39.14 | 38.40 | 39.13 | 153,000 | +0.81(+2.11%) |
Apr 24, 2007 | 38.20 | 38.58 | 38.05 | 38.32 | 163,900 | +0.04(+0.10%) |
Apr 23, 2007 | 38.47 | 38.55 | 37.91 | 38.28 | 241,300 | -0.34(-0.88%) |
Apr 20, 2007 | 38.89 | 39.14 | 38.55 | 38.62 | 100,100 | +0.06(+0.16%) |
Apr 19, 2007 | 39.26 | 39.26 | 38.33 | 38.56 | 127,300 | -0.85(-2.16%) |
Apr 18, 2007 | 38.98 | 39.69 | 38.96 | 39.41 | 100,500 | +0.26(+0.66%) |
Apr 17, 2007 | 39.01 | 39.35 | 38.89 | 39.15 | 123,600 | +0.13(+0.33%) |
Apr 16, 2007 | 39.62 | 39.63 | 38.83 | 39.02 | 115,900 | -0.33(-0.84%) |
Apr 13, 2007 | 38.68 | 39.47 | 38.42 | 39.35 | 227,600 | +0.41(+1.05%) |
Apr 12, 2007 | 38.03 | 39.00 | 37.97 | 38.94 | 122,400 | +0.84(+2.20%) |
Apr 11, 2007 | 37.86 | 38.34 | 37.75 | 38.10 | 99,600 | +0.25(+0.66%) |
Apr 10, 2007 | 38.10 | 38.35 | 37.71 | 37.85 | 117,100 | -0.41(-1.07%) |
Apr 09, 2007 | 37.60 | 38.36 | 37.59 | 38.26 | 147,100 | +0.52(+1.38%) |
Apr 05, 2007 | 37.82 | 37.91 | 37.65 | 37.74 | 86,900 | +0.23(+0.61%) |
Apr 04, 2007 | 37.35 | 37.55 | 37.17 | 37.51 | 123,400 | +0.13(+0.35%) |
Apr 03, 2007 | 37.88 | 37.88 | 37.01 | 37.38 | 144,400 | -0.54(-1.42%) |
Apr 02, 2007 | 36.90 | 37.92 | 36.90 | 37.92 | 91,500 | +0.80(+2.16%) |
Mar 30, 2007 | 37.67 | 37.70 | 36.85 | 37.12 | 147,000 | -0.46(-1.22%) |
Mar 29, 2007 | 37.50 | 37.75 | 37.32 | 37.58 | 116,200 | +0.23(+0.62%) |
Mar 28, 2007 | 37.42 | 37.72 | 37.20 | 37.35 | 125,300 | +0.09(+0.24%) |
Mar 27, 2007 | 37.19 | 37.46 | 37.04 | 37.26 | 106,900 | +0.06(+0.16%) |
Mar 26, 2007 | 37.46 | 37.63 | 36.90 | 37.20 | 188,900 | +0.00(+0.00%) |
Mar 23, 2007 | 36.29 | 37.28 | 36.29 | 37.20 | 106,800 | +0.83(+2.28%) |
Mar 22, 2007 | 36.14 | 36.96 | 36.14 | 36.37 | 167,900 | +0.27(+0.75%) |
Mar 21, 2007 | 35.90 | 36.32 | 35.74 | 36.10 | 128,600 | +0.41(+1.15%) |
Mar 20, 2007 | 35.14 | 35.77 | 35.14 | 35.69 | 111,900 | +0.54(+1.54%) |
Mar 19, 2007 | 34.12 | 35.15 | 34.01 | 35.15 | 166,900 | +1.21(+3.57%) |
Mar 16, 2007 | 34.06 | 34.57 | 33.86 | 33.94 | 135,600 | -0.18(-0.53%) |
Mar 15, 2007 | 34.53 | 34.81 | 34.05 | 34.12 | 121,600 | -0.42(-1.22%) |
Mar 14, 2007 | 34.83 | 35.27 | 34.06 | 34.54 | 159,800 | -0.36(-1.03%) |
Mar 13, 2007 | 35.51 | 35.80 | 34.80 | 34.90 | 111,600 | -0.61(-1.72%) |
Mar 12, 2007 | 35.79 | 35.88 | 35.45 | 35.51 | 76,500 | -0.24(-0.67%) |
Mar 09, 2007 | 35.31 | 36.29 | 35.31 | 35.75 | 125,900 | +0.46(+1.30%) |
Mar 08, 2007 | 35.40 | 35.75 | 35.23 | 35.29 | 83,700 | -0.24(-0.68%) |
Mar 07, 2007 | 35.32 | 35.84 | 35.01 | 35.53 | 138,800 | +0.43(+1.23%) |
Mar 06, 2007 | 34.90 | 35.34 | 34.65 | 35.10 | 135,600 | +0.81(+2.36%) |
Mar 05, 2007 | 33.30 | 34.33 | 33.30 | 34.29 | 141,600 | +0.04(+0.12%) |
Mar 02, 2007 | 34.45 | 34.88 | 33.99 | 34.25 | 162,600 | -0.45(-1.30%) |
Mar 01, 2007 | 35.45 | 35.59 | 34.30 | 34.70 | 242,673 | -1.00(-2.80%) |
Feb 28, 2007 | 36.30 | 36.31 | 35.68 | 35.70 | 119,900 | -0.75(-2.06%) |
Feb 27, 2007 | 36.22 | 36.75 | 35.65 | 36.45 | 210,200 | -0.15(-0.41%) |
Feb 26, 2007 | 36.50 | 37.16 | 36.45 | 36.60 | 110,369 | +0.26(+0.72%) |
Feb 23, 2007 | 36.75 | 37.08 | 36.20 | 36.34 | 213,500 | -0.26(-0.71%) |
Feb 22, 2007 | 36.61 | 36.84 | 36.05 | 36.60 | 107,700 | +0.00(+0.00%) |
Feb 21, 2007 | 36.50 | 36.91 | 36.04 | 36.60 | 117,500 | +0.19(+0.52%) |
Feb 20, 2007 | 36.05 | 36.59 | 35.90 | 36.41 | 162,200 | -0.48(-1.30%) |
Feb 16, 2007 | 36.31 | 37.03 | 36.31 | 36.89 | 144,000 | +0.39(+1.07%) |
Feb 15, 2007 | 36.23 | 36.68 | 35.77 | 36.50 | 153,300 | +0.27(+0.75%) |
Feb 14, 2007 | 36.00 | 36.50 | 35.85 | 36.23 | 103,282 | +0.20(+0.56%) |
Feb 13, 2007 | 35.20 | 36.12 | 35.20 | 36.03 | 118,500 | +0.73(+2.07%) |
Feb 12, 2007 | 35.70 | 36.16 | 35.15 | 35.30 | 94,617 | -0.57(-1.59%) |
Feb 09, 2007 | 35.70 | 36.38 | 35.70 | 35.87 | 134,200 | +0.17(+0.48%) |
Feb 08, 2007 | 34.96 | 35.83 | 34.76 | 35.70 | 109,500 | +0.50(+1.42%) |
Feb 07, 2007 | 36.21 | 36.21 | 34.99 | 35.20 | 130,400 | -0.52(-1.46%) |
Feb 06, 2007 | 35.55 | 35.87 | 35.31 | 35.72 | 65,400 | +0.17(+0.48%) |
Feb 05, 2007 | 35.28 | 35.67 | 35.19 | 35.55 | 118,900 | +0.35(+0.99%) |
Feb 02, 2007 | 35.89 | 36.03 | 35.13 | 35.20 | 126,300 | -0.91(-2.52%) |