Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.72 | 36.03 | 35.28 | 35.28 | 586,667 | -0.56(-1.55%) |
Apr 27, 2007 | 35.38 | 35.95 | 35.38 | 35.83 | 349,489 | -0.03(-0.09%) |
Apr 26, 2007 | 36.21 | 36.29 | 35.71 | 35.87 | 910,004 | -0.76(-2.07%) |
Apr 25, 2007 | 36.17 | 36.67 | 36.04 | 36.62 | 310,986 | +0.65(+1.82%) |
Apr 24, 2007 | 36.11 | 36.33 | 35.69 | 35.97 | 385,400 | -0.09(-0.24%) |
Apr 23, 2007 | 36.21 | 36.28 | 35.95 | 36.06 | 351,710 | -0.18(-0.50%) |
Apr 20, 2007 | 36.26 | 36.45 | 36.04 | 36.24 | 325,794 | +0.59(+1.66%) |
Apr 19, 2007 | 35.34 | 35.71 | 35.11 | 35.65 | 386,881 | -0.21(-0.59%) |
Apr 18, 2007 | 35.63 | 35.98 | 35.56 | 35.86 | 350,599 | +0.04(+0.12%) |
Apr 17, 2007 | 35.85 | 36.05 | 35.74 | 35.81 | 549,408 | +0.21(+0.60%) |
Apr 16, 2007 | 35.44 | 35.77 | 35.43 | 35.60 | 455,372 | +0.68(+1.93%) |
Apr 13, 2007 | 34.77 | 34.98 | 34.65 | 34.92 | 275,815 | +0.32(+0.94%) |
Apr 12, 2007 | 34.21 | 34.60 | 34.03 | 34.60 | 287,291 | +0.59(+1.75%) |
Apr 11, 2007 | 34.63 | 34.63 | 33.89 | 34.01 | 715,268 | -0.46(-1.33%) |
Apr 10, 2007 | 34.41 | 34.55 | 34.26 | 34.47 | 156,233 | +0.22(+0.64%) |
Apr 09, 2007 | 34.33 | 34.45 | 34.18 | 34.25 | 148,458 | +0.07(+0.21%) |
Apr 05, 2007 | 34.02 | 34.25 | 33.91 | 34.17 | 249,899 | +0.14(+0.42%) |
Apr 04, 2007 | 34.14 | 34.21 | 33.86 | 34.03 | 382,809 | +0.17(+0.49%) |
Apr 03, 2007 | 33.56 | 33.90 | 33.52 | 33.86 | 1,342,053 | +0.49(+1.47%) |
Apr 02, 2007 | 33.24 | 33.41 | 33.09 | 33.37 | 464,998 | +0.58(+1.76%) |
Mar 30, 2007 | 33.13 | 33.20 | 32.48 | 32.79 | 328,756 | +0.28(+0.87%) |
Mar 29, 2007 | 32.49 | 32.66 | 32.17 | 32.51 | 262,487 | +0.42(+1.30%) |
Mar 28, 2007 | 32.14 | 32.27 | 31.77 | 32.09 | 557,183 | -0.21(-0.66%) |
Mar 27, 2007 | 32.61 | 32.61 | 32.19 | 32.30 | 686,760 | -0.53(-1.63%) |
Mar 26, 2007 | 32.95 | 33.04 | 32.33 | 32.84 | 363,927 | +0.10(+0.31%) |
Mar 23, 2007 | 32.54 | 32.92 | 32.52 | 32.74 | 192,144 | +0.09(+0.29%) |
Mar 22, 2007 | 32.39 | 32.77 | 32.26 | 32.64 | 463,887 | +0.43(+1.32%) |
Mar 21, 2007 | 31.37 | 32.22 | 31.23 | 32.22 | 476,845 | +0.93(+2.98%) |
Mar 20, 2007 | 31.06 | 31.36 | 30.98 | 31.28 | 180,297 | +0.53(+1.74%) |
Mar 19, 2007 | 30.79 | 30.88 | 30.60 | 30.75 | 202,881 | +0.67(+2.23%) |
Mar 16, 2007 | 30.21 | 30.48 | 29.90 | 30.08 | 102,181 | -0.30(-1.00%) |
Mar 15, 2007 | 29.91 | 30.59 | 29.87 | 30.38 | 282,479 | +0.42(+1.40%) |
Mar 14, 2007 | 29.59 | 30.01 | 29.00 | 29.96 | 453,151 | +0.39(+1.32%) |
Mar 13, 2007 | 31.34 | 30.71 | 29.53 | 29.57 | 588,282 | -1.77(-5.65%) |
Mar 12, 2007 | 31.01 | 31.41 | 30.91 | 31.34 | 470,921 | +0.38(+1.24%) |
Mar 09, 2007 | 31.02 | 31.17 | 30.72 | 30.96 | 327,646 | +0.52(+1.69%) |
Mar 08, 2007 | 30.34 | 30.67 | 30.04 | 30.44 | 260,635 | +0.79(+2.66%) |
Mar 07, 2007 | 29.31 | 29.98 | 29.31 | 29.65 | 303,951 | -0.26(-0.88%) |
Mar 06, 2007 | 29.55 | 29.97 | 29.32 | 29.91 | 415,018 | +1.05(+3.65%) |
Mar 05, 2007 | 28.55 | 29.52 | 28.52 | 28.86 | 1,056,242 | -1.17(-3.89%) |
Mar 02, 2007 | 30.13 | 30.63 | 29.78 | 30.03 | 560,515 | -0.63(-2.04%) |
Mar 01, 2007 | 30.42 | 30.96 | 30.00 | 30.66 | 597,482 | -0.66(-2.10%) |
Feb 28, 2007 | 31.31 | 31.56 | 31.01 | 31.32 | 586,430 | +0.93(+3.08%) |
Feb 27, 2007 | 32.00 | 32.00 | 30.27 | 30.38 | 1,800,017 | -2.96(-8.89%) |
Feb 26, 2007 | 33.48 | 33.50 | 33.12 | 33.34 | 254,112 | -0.01(-0.03%) |
Feb 23, 2007 | 33.29 | 33.43 | 33.22 | 33.36 | 252,120 | +0.14(+0.41%) |
Feb 22, 2007 | 33.22 | 33.37 | 33.03 | 33.22 | 345,416 | +0.33(+1.02%) |
Feb 21, 2007 | 32.49 | 32.89 | 32.41 | 32.89 | 344,676 | +0.09(+0.28%) |
Feb 20, 2007 | 32.71 | 32.85 | 32.60 | 32.79 | 225,464 | +0.16(+0.50%) |
Feb 16, 2007 | 32.17 | 32.63 | 32.17 | 32.63 | 1,380,926 | +0.43(+1.33%) |
Feb 15, 2007 | 32.18 | 32.31 | 32.06 | 32.20 | 288,402 | +0.33(+1.02%) |
Feb 14, 2007 | 31.55 | 32.07 | 31.55 | 31.88 | 903,340 | +0.52(+1.66%) |
Feb 13, 2007 | 31.02 | 31.37 | 31.02 | 31.36 | 270,369 | +0.62(+2.01%) |
Feb 12, 2007 | 30.94 | 31.02 | 30.61 | 30.74 | 608,644 | -0.21(-0.66%) |
Feb 09, 2007 | 31.43 | 31.45 | 30.73 | 30.94 | 236,571 | -0.51(-1.63%) |
Feb 08, 2007 | 31.22 | 31.46 | 30.98 | 31.46 | 429,827 | -0.08(-0.25%) |
Feb 07, 2007 | 31.55 | 31.63 | 31.34 | 31.54 | 722,302 | -0.21(-0.66%) |
Feb 06, 2007 | 31.52 | 31.75 | 31.39 | 31.75 | 258,784 | +0.70(+2.24%) |
Feb 05, 2007 | 31.06 | 31.21 | 30.97 | 31.05 | 96,998 | -0.51(-1.60%) |
Feb 02, 2007 | 31.50 | 31.55 | 31.22 | 31.55 | 408,354 | -0.35(-1.11%) |