Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.00 | 37.30 | 36.79 | 37.00 | 85,100 | -0.05(-0.13%) |
Apr 27, 2007 | 37.22 | 37.22 | 36.92 | 37.05 | 59,900 | -0.16(-0.43%) |
Apr 26, 2007 | 37.00 | 37.35 | 37.00 | 37.21 | 75,400 | +0.14(+0.38%) |
Apr 25, 2007 | 37.01 | 37.41 | 36.97 | 37.07 | 93,500 | +0.06(+0.16%) |
Apr 24, 2007 | 37.21 | 37.31 | 36.90 | 37.01 | 83,200 | -0.29(-0.78%) |
Apr 23, 2007 | 36.97 | 37.48 | 36.97 | 37.30 | 72,300 | +0.45(+1.22%) |
Apr 20, 2007 | 36.70 | 37.02 | 36.57 | 36.85 | 105,400 | +0.55(+1.52%) |
Apr 19, 2007 | 36.47 | 36.67 | 36.14 | 36.30 | 140,000 | -0.32(-0.87%) |
Apr 18, 2007 | 36.50 | 36.85 | 36.42 | 36.62 | 60,900 | -0.04(-0.11%) |
Apr 17, 2007 | 36.09 | 36.75 | 36.05 | 36.66 | 181,600 | +0.56(+1.55%) |
Apr 16, 2007 | 35.60 | 36.13 | 35.59 | 36.10 | 135,400 | +0.48(+1.35%) |
Apr 13, 2007 | 35.60 | 35.72 | 34.95 | 35.62 | 108,900 | -0.03(-0.08%) |
Apr 12, 2007 | 35.89 | 36.10 | 35.37 | 35.65 | 207,100 | -0.24(-0.67%) |
Apr 11, 2007 | 36.10 | 36.10 | 35.40 | 35.89 | 377,900 | -0.13(-0.36%) |
Apr 10, 2007 | 35.80 | 36.07 | 35.73 | 36.02 | 98,200 | +0.17(+0.47%) |
Apr 09, 2007 | 35.69 | 36.09 | 35.69 | 35.85 | 75,500 | +0.22(+0.62%) |
Apr 05, 2007 | 35.85 | 35.85 | 35.40 | 35.63 | 162,700 | -0.17(-0.47%) |
Apr 04, 2007 | 36.04 | 36.04 | 35.59 | 35.80 | 104,100 | -0.30(-0.83%) |
Apr 03, 2007 | 36.00 | 36.24 | 35.90 | 36.10 | 270,500 | +0.15(+0.42%) |
Apr 02, 2007 | 35.85 | 36.50 | 35.81 | 35.95 | 247,600 | +0.24(+0.67%) |
Mar 30, 2007 | 35.73 | 35.77 | 34.56 | 35.71 | 142,000 | +0.11(+0.31%) |
Mar 29, 2007 | 35.75 | 35.99 | 35.39 | 35.60 | 111,100 | +0.01(+0.03%) |
Mar 28, 2007 | 35.76 | 35.96 | 35.17 | 35.59 | 129,400 | -0.23(-0.64%) |
Mar 27, 2007 | 35.66 | 35.95 | 35.65 | 35.82 | 141,100 | +0.16(+0.45%) |
Mar 26, 2007 | 35.79 | 36.02 | 35.22 | 35.66 | 99,800 | -0.14(-0.39%) |
Mar 23, 2007 | 36.18 | 36.18 | 35.62 | 35.80 | 65,300 | -0.40(-1.10%) |
Mar 22, 2007 | 36.30 | 36.30 | 35.81 | 36.20 | 120,500 | +0.08(+0.22%) |
Mar 21, 2007 | 35.80 | 36.15 | 35.30 | 36.12 | 52,400 | +0.40(+1.12%) |
Mar 20, 2007 | 35.15 | 35.72 | 34.89 | 35.72 | 97,200 | +0.52(+1.48%) |
Mar 19, 2007 | 34.79 | 35.36 | 34.75 | 35.20 | 100,600 | +0.57(+1.65%) |
Mar 16, 2007 | 35.13 | 35.12 | 34.21 | 34.63 | 298,700 | -0.49(-1.40%) |
Mar 15, 2007 | 34.72 | 35.15 | 34.60 | 35.12 | 163,400 | +0.51(+1.47%) |
Mar 14, 2007 | 34.40 | 34.72 | 33.85 | 34.61 | 219,200 | +0.21(+0.61%) |
Mar 13, 2007 | 34.75 | 34.61 | 34.12 | 34.40 | 178,100 | -0.35(-1.01%) |
Mar 12, 2007 | 34.61 | 34.80 | 34.60 | 34.75 | 160,400 | +0.03(+0.09%) |
Mar 09, 2007 | 34.53 | 34.75 | 34.26 | 34.72 | 78,900 | +0.42(+1.22%) |
Mar 08, 2007 | 34.30 | 34.77 | 33.97 | 34.30 | 100,200 | +0.24(+0.70%) |
Mar 07, 2007 | 34.38 | 34.45 | 33.90 | 34.06 | 100,000 | -0.28(-0.82%) |
Mar 06, 2007 | 33.93 | 34.71 | 33.65 | 34.34 | 54,300 | +0.66(+1.96%) |
Mar 05, 2007 | 34.76 | 34.90 | 33.68 | 33.68 | 85,100 | -1.28(-3.66%) |
Mar 02, 2007 | 35.65 | 35.69 | 34.96 | 34.96 | 91,300 | -0.81(-2.26%) |
Mar 01, 2007 | 35.50 | 36.82 | 34.80 | 35.77 | 240,800 | +0.07(+0.20%) |
Feb 28, 2007 | 35.70 | 35.98 | 35.60 | 35.70 | 106,800 | +0.18(+0.51%) |
Feb 27, 2007 | 36.49 | 36.50 | 35.35 | 35.52 | 127,100 | -1.22(-3.32%) |
Feb 26, 2007 | 36.38 | 36.80 | 36.12 | 36.74 | 107,700 | +0.56(+1.55%) |
Feb 23, 2007 | 35.45 | 36.56 | 35.35 | 36.18 | 150,500 | +0.03(+0.08%) |
Feb 22, 2007 | 36.75 | 36.75 | 35.97 | 36.15 | 39,100 | -0.50(-1.36%) |
Feb 21, 2007 | 36.55 | 36.85 | 36.12 | 36.65 | 34,600 | -0.09(-0.24%) |
Feb 20, 2007 | 36.65 | 36.80 | 36.42 | 36.74 | 67,800 | -0.01(-0.03%) |
Feb 16, 2007 | 36.82 | 36.87 | 36.49 | 36.75 | 55,300 | -0.07(-0.19%) |
Feb 15, 2007 | 36.61 | 37.20 | 36.31 | 36.82 | 67,600 | +0.21(+0.57%) |
Feb 14, 2007 | 36.98 | 37.52 | 36.51 | 36.61 | 56,200 | -0.36(-0.97%) |
Feb 13, 2007 | 37.14 | 37.29 | 36.93 | 36.97 | 134,500 | -0.03(-0.08%) |
Feb 12, 2007 | 37.78 | 37.78 | 37.00 | 37.00 | 131,200 | -0.78(-2.06%) |
Feb 09, 2007 | 37.08 | 37.78 | 36.75 | 37.78 | 340,100 | +0.70(+1.89%) |
Feb 08, 2007 | 37.08 | 37.45 | 36.94 | 37.08 | 225,900 | +0.00(+0.00%) |
Feb 07, 2007 | 37.39 | 37.39 | 37.00 | 37.08 | 291,700 | -0.21(-0.56%) |
Feb 06, 2007 | 37.40 | 37.49 | 37.15 | 37.29 | 99,200 | -0.01(-0.03%) |
Feb 05, 2007 | 37.63 | 37.63 | 37.29 | 37.30 | 67,100 | -0.45(-1.19%) |
Feb 02, 2007 | 37.90 | 38.20 | 37.66 | 37.75 | 72,400 | +0.02(+0.05%) |