Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.05 | 40.20 | 39.90 | 40.05 | 95,351 | -0.05(-0.12%) |
Apr 27, 2007 | 40.65 | 40.15 | 39.50 | 40.10 | 198,129 | -0.55(-1.35%) |
Apr 26, 2007 | 40.65 | 40.70 | 39.25 | 40.65 | 109,003 | +0.95(+2.39%) |
Apr 25, 2007 | 38.95 | 39.70 | 38.60 | 39.70 | 99,196 | +0.75(+1.93%) |
Apr 24, 2007 | 38.95 | 39.00 | 38.55 | 38.95 | 53,081 | +0.05(+0.13%) |
Apr 23, 2007 | 38.90 | 39.00 | 38.60 | 38.90 | 44,221 | +0.40(+1.04%) |
Apr 20, 2007 | 38.50 | 38.55 | 38.00 | 38.50 | 66,589 | +0.30(+0.79%) |
Apr 19, 2007 | 39.00 | 38.35 | 38.00 | 38.20 | 76,129 | -0.80(-2.05%) |
Apr 18, 2007 | 39.00 | 39.00 | 38.75 | 39.00 | 78,851 | -0.05(-0.13%) |
Apr 17, 2007 | 39.05 | 39.20 | 39.00 | 39.05 | 111,805 | -0.30(-0.76%) |
Apr 16, 2007 | 39.35 | 39.35 | 38.90 | 39.35 | 96,606 | +0.85(+2.21%) |
Apr 13, 2007 | 38.50 | 38.75 | 38.40 | 38.50 | 154,783 | -0.95(-2.41%) |
Apr 12, 2007 | 39.45 | 39.55 | 38.66 | 39.45 | 323,096 | +1.00(+2.60%) |
Apr 11, 2007 | 38.45 | 39.00 | 38.05 | 38.45 | 134,032 | +0.60(+1.59%) |
Apr 10, 2007 | 37.85 | 38.00 | 37.55 | 37.85 | 95,118 | +0.30(+0.80%) |
Apr 09, 2007 | 37.55 | 37.55 | 36.95 | 37.55 | 124,732 | +0.80(+2.18%) |
Apr 05, 2007 | 36.75 | 36.75 | 35.95 | 36.75 | 256,319 | +1.10(+3.09%) |
Apr 04, 2007 | 35.65 | 36.60 | 35.40 | 35.65 | 230,490 | -0.25(-0.70%) |
Apr 03, 2007 | 35.90 | 35.95 | 35.65 | 35.90 | 197,425 | -0.60(-1.64%) |
Apr 02, 2007 | 36.50 | 36.55 | 36.10 | 36.50 | 60,217 | +0.20(+0.55%) |
Mar 30, 2007 | 36.30 | 36.45 | 36.05 | 36.30 | 54,906 | -0.05(-0.14%) |
Mar 29, 2007 | 36.35 | 36.40 | 35.95 | 36.35 | 64,630 | +0.10(+0.28%) |
Mar 28, 2007 | 36.25 | 36.30 | 36.00 | 36.25 | 66,288 | -0.35(-0.96%) |
Mar 27, 2007 | 36.60 | 36.75 | 36.25 | 36.60 | 225,586 | +0.20(+0.55%) |
Mar 26, 2007 | 36.40 | 36.60 | 36.30 | 36.40 | 65,525 | -0.10(-0.27%) |
Mar 23, 2007 | 36.50 | 36.80 | 36.40 | 36.50 | 205,953 | +0.00(+0.00%) |
Mar 22, 2007 | 36.50 | 36.55 | 36.00 | 36.50 | 161,073 | -0.20(-0.54%) |
Mar 21, 2007 | 36.70 | 36.70 | 36.22 | 36.70 | 114,151 | +0.25(+0.69%) |
Mar 20, 2007 | 36.45 | 36.60 | 36.25 | 36.45 | 60,446 | -0.05(-0.14%) |
Mar 19, 2007 | 36.50 | 36.65 | 36.10 | 36.50 | 45,321 | +0.75(+2.10%) |
Mar 16, 2007 | 35.75 | 36.00 | 35.30 | 35.75 | 589,663 | +0.30(+0.85%) |
Mar 15, 2007 | 35.45 | 35.70 | 35.25 | 35.45 | 129,349 | +0.45(+1.29%) |
Mar 14, 2007 | 35.00 | 35.45 | 34.95 | 35.00 | 95,977 | -0.30(-0.85%) |
Mar 13, 2007 | 36.05 | 36.05 | 34.40 | 35.30 | 296,778 | -0.75(-2.08%) |
Mar 12, 2007 | 36.05 | 36.25 | 35.80 | 36.05 | 45,867 | +1.05(+3.00%) |
Mar 09, 2007 | 35.00 | 35.20 | 34.35 | 35.00 | 47,289 | +0.75(+2.19%) |
Mar 08, 2007 | 34.25 | 34.50 | 33.75 | 34.25 | 86,069 | +0.60(+1.78%) |
Mar 07, 2007 | 33.65 | 33.75 | 33.20 | 33.65 | 44,203 | +0.05(+0.15%) |
Mar 06, 2007 | 33.60 | 33.80 | 33.20 | 33.60 | 92,677 | +1.60(+5.00%) |
Mar 05, 2007 | 32.00 | 32.50 | 31.90 | 32.00 | 110,044 | -1.65(-4.90%) |
Mar 02, 2007 | 33.50 | 33.95 | 33.40 | 33.65 | 47,477 | +0.15(+0.45%) |
Mar 01, 2007 | 33.50 | 33.85 | 33.25 | 33.50 | 48,566 | +0.40(+1.21%) |
Feb 28, 2007 | 33.10 | 33.30 | 32.90 | 33.10 | 82,436 | -0.20(-0.60%) |
Feb 27, 2007 | 33.30 | 34.40 | 32.90 | 33.30 | 120,280 | -1.15(-3.34%) |
Feb 26, 2007 | 34.45 | 34.50 | 34.00 | 34.45 | 62,555 | -0.40(-1.15%) |
Feb 23, 2007 | 34.85 | 35.05 | 34.25 | 34.85 | 96,976 | +1.05(+3.11%) |
Feb 22, 2007 | 33.80 | 33.80 | 33.25 | 33.80 | 129,802 | +1.10(+3.36%) |
Feb 21, 2007 | 32.70 | 32.70 | 32.05 | 32.70 | 126,111 | -0.45(-1.36%) |
Feb 20, 2007 | 33.15 | 33.35 | 32.75 | 33.15 | 61,603 | -0.50(-1.49%) |
Feb 16, 2007 | 33.65 | 33.90 | 32.98 | 33.65 | 1,706,634 | +0.90(+2.75%) |
Feb 15, 2007 | 32.75 | 33.10 | 32.75 | 32.75 | 265,598 | -1.00(-2.96%) |
Feb 14, 2007 | 33.75 | 33.85 | 33.40 | 33.75 | 95,239 | -0.45(-1.32%) |
Feb 13, 2007 | 34.20 | 34.20 | 33.60 | 34.20 | 51,258 | -0.05(-0.15%) |
Feb 12, 2007 | 34.40 | 34.40 | 34.05 | 34.25 | 48,660 | -0.15(-0.44%) |
Feb 09, 2007 | 34.40 | 34.60 | 34.17 | 34.40 | 136,032 | -0.70(-1.99%) |
Feb 08, 2007 | 35.10 | 35.25 | 34.25 | 35.10 | 718,138 | +1.10(+3.24%) |
Feb 07, 2007 | 34.00 | 34.00 | 33.60 | 34.00 | 358,969 | -0.40(-1.16%) |
Feb 06, 2007 | 34.40 | 34.45 | 34.00 | 34.40 | 145,707 | +0.10(+0.29%) |
Feb 05, 2007 | 34.30 | 34.50 | 34.00 | 34.30 | 143,579 | -1.50(-4.19%) |
Feb 02, 2007 | 35.80 | 35.80 | 35.50 | 35.80 | 131,881 | -0.65(-1.78%) |