Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.37 | 42.51 | 41.73 | 41.73 | 219,600 | -0.49(-1.16%) |
Apr 27, 2007 | 42.26 | 42.73 | 42.18 | 42.22 | 209,800 | -0.09(-0.21%) |
Apr 26, 2007 | 42.86 | 42.86 | 42.00 | 42.31 | 179,800 | -0.56(-1.31%) |
Apr 25, 2007 | 42.30 | 43.07 | 42.21 | 42.87 | 301,100 | +0.71(+1.68%) |
Apr 24, 2007 | 42.30 | 42.35 | 41.87 | 42.16 | 114,900 | -0.07(-0.17%) |
Apr 23, 2007 | 42.20 | 42.35 | 42.03 | 42.23 | 74,500 | -0.05(-0.12%) |
Apr 20, 2007 | 41.80 | 42.55 | 41.80 | 42.28 | 160,900 | +1.04(+2.52%) |
Apr 19, 2007 | 41.15 | 41.35 | 40.90 | 41.24 | 151,500 | -0.12(-0.29%) |
Apr 18, 2007 | 41.21 | 41.52 | 41.12 | 41.36 | 149,500 | +0.09(+0.22%) |
Apr 17, 2007 | 41.24 | 41.45 | 41.01 | 41.27 | 262,700 | +0.02(+0.05%) |
Apr 16, 2007 | 41.04 | 41.50 | 40.95 | 41.25 | 160,900 | +0.38(+0.93%) |
Apr 13, 2007 | 40.75 | 40.87 | 40.39 | 40.87 | 77,000 | +0.06(+0.15%) |
Apr 12, 2007 | 40.65 | 40.85 | 40.10 | 40.81 | 217,600 | -0.05(-0.12%) |
Apr 11, 2007 | 41.40 | 41.50 | 40.52 | 40.86 | 409,300 | -0.44(-1.07%) |
Apr 10, 2007 | 41.18 | 41.62 | 41.06 | 41.30 | 94,700 | +0.08(+0.19%) |
Apr 09, 2007 | 41.28 | 41.38 | 41.07 | 41.22 | 99,900 | -0.08(-0.19%) |
Apr 05, 2007 | 41.68 | 41.68 | 41.19 | 41.30 | 73,400 | -0.35(-0.84%) |
Apr 04, 2007 | 41.82 | 41.92 | 41.17 | 41.65 | 157,300 | -0.10(-0.24%) |
Apr 03, 2007 | 41.41 | 41.98 | 41.05 | 41.75 | 234,000 | +0.43(+1.04%) |
Apr 02, 2007 | 40.24 | 41.32 | 40.24 | 41.32 | 128,600 | +0.25(+0.61%) |
Mar 30, 2007 | 40.78 | 41.32 | 40.48 | 41.07 | 164,500 | +0.32(+0.79%) |
Mar 29, 2007 | 40.75 | 40.75 | 40.20 | 40.75 | 102,400 | +0.21(+0.52%) |
Mar 28, 2007 | 41.00 | 41.07 | 40.20 | 40.54 | 276,700 | -0.61(-1.48%) |
Mar 27, 2007 | 41.24 | 41.24 | 40.75 | 41.15 | 131,000 | -0.24(-0.58%) |
Mar 26, 2007 | 41.82 | 41.85 | 40.88 | 41.39 | 134,500 | -0.35(-0.84%) |
Mar 23, 2007 | 41.46 | 41.80 | 41.20 | 41.74 | 138,700 | +0.45(+1.09%) |
Mar 22, 2007 | 41.14 | 41.46 | 41.00 | 41.29 | 134,300 | +0.25(+0.61%) |
Mar 21, 2007 | 40.55 | 41.11 | 40.17 | 41.04 | 212,000 | +0.63(+1.56%) |
Mar 20, 2007 | 39.71 | 40.42 | 39.42 | 40.41 | 171,100 | +0.61(+1.53%) |
Mar 19, 2007 | 39.55 | 40.01 | 39.43 | 39.80 | 129,900 | +0.44(+1.12%) |
Mar 16, 2007 | 39.52 | 40.01 | 39.22 | 39.36 | 262,200 | -0.15(-0.38%) |
Mar 15, 2007 | 39.30 | 39.64 | 39.02 | 39.51 | 160,500 | +0.31(+0.79%) |
Mar 14, 2007 | 38.85 | 39.36 | 38.42 | 39.20 | 201,000 | +0.32(+0.82%) |
Mar 13, 2007 | 39.75 | 39.80 | 38.81 | 38.88 | 179,700 | -0.87(-2.19%) |
Mar 12, 2007 | 39.57 | 39.82 | 39.41 | 39.75 | 269,700 | +0.06(+0.15%) |
Mar 09, 2007 | 39.45 | 39.88 | 39.06 | 39.69 | 332,700 | +0.54(+1.38%) |
Mar 08, 2007 | 39.40 | 39.64 | 39.02 | 39.15 | 337,600 | +0.00(+0.00%) |
Mar 07, 2007 | 39.50 | 39.78 | 39.08 | 39.15 | 303,100 | -0.45(-1.14%) |
Mar 06, 2007 | 40.05 | 40.25 | 38.60 | 39.60 | 563,000 | -0.25(-0.63%) |
Mar 05, 2007 | 40.76 | 40.95 | 39.26 | 39.85 | 526,500 | -0.91(-2.23%) |
Mar 02, 2007 | 40.55 | 41.09 | 40.02 | 40.76 | 472,700 | -0.03(-0.07%) |
Mar 01, 2007 | 40.15 | 41.16 | 39.63 | 40.79 | 416,783 | -0.11(-0.27%) |
Feb 28, 2007 | 40.90 | 41.17 | 39.62 | 40.90 | 563,700 | -0.05(-0.12%) |
Feb 27, 2007 | 40.30 | 41.95 | 40.30 | 40.95 | 526,600 | -1.25(-2.96%) |
Feb 26, 2007 | 42.35 | 42.47 | 41.70 | 42.20 | 373,614 | +0.08(+0.19%) |
Feb 23, 2007 | 42.11 | 42.39 | 41.95 | 42.12 | 379,800 | -0.13(-0.31%) |
Feb 22, 2007 | 41.25 | 42.55 | 41.00 | 42.25 | 369,400 | +1.25(+3.05%) |
Feb 21, 2007 | 39.70 | 41.10 | 39.66 | 41.00 | 431,400 | +1.28(+3.22%) |
Feb 20, 2007 | 39.55 | 39.89 | 39.30 | 39.72 | 169,600 | +0.25(+0.63%) |
Feb 16, 2007 | 39.61 | 39.79 | 39.20 | 39.47 | 122,000 | -0.13(-0.33%) |
Feb 15, 2007 | 39.38 | 39.84 | 39.37 | 39.60 | 108,500 | +0.22(+0.56%) |
Feb 14, 2007 | 39.47 | 39.76 | 39.31 | 39.38 | 100,000 | +0.01(+0.03%) |
Feb 13, 2007 | 39.30 | 39.47 | 39.09 | 39.37 | 132,839 | +0.43(+1.10%) |
Feb 12, 2007 | 39.15 | 39.24 | 38.80 | 38.94 | 232,541 | -0.20(-0.51%) |
Feb 09, 2007 | 39.40 | 39.48 | 38.90 | 39.14 | 203,900 | -0.11(-0.28%) |
Feb 08, 2007 | 39.25 | 39.41 | 38.97 | 39.25 | 353,300 | +0.05(+0.13%) |
Feb 07, 2007 | 39.18 | 39.48 | 38.89 | 39.20 | 305,300 | +0.21(+0.54%) |
Feb 06, 2007 | 38.90 | 39.28 | 38.79 | 38.99 | 329,500 | +0.39(+1.01%) |
Feb 05, 2007 | 38.63 | 38.87 | 38.31 | 38.60 | 449,200 | -0.03(-0.08%) |
Feb 02, 2007 | 39.55 | 39.60 | 38.15 | 38.63 | 622,600 | -0.86(-2.18%) |