Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.61 | 37.61 | 36.87 | 37.07 | 72,010 | -0.57(-1.52%) |
Apr 27, 2007 | 37.76 | 37.76 | 37.48 | 37.64 | 48,410 | -0.28(-0.75%) |
Apr 26, 2007 | 37.92 | 38.39 | 37.51 | 37.93 | 125,565 | +0.74(+2.00%) |
Apr 25, 2007 | 37.47 | 37.78 | 37.15 | 37.18 | 308,617 | -0.84(-2.22%) |
Apr 24, 2007 | 38.02 | 38.06 | 37.32 | 38.02 | 74,128 | -0.20(-0.53%) |
Apr 23, 2007 | 38.54 | 38.56 | 38.01 | 38.23 | 85,928 | -1.04(-2.64%) |
Apr 20, 2007 | 39.31 | 39.37 | 39.08 | 39.26 | 71,708 | +0.58(+1.50%) |
Apr 19, 2007 | 38.60 | 39.01 | 38.44 | 38.69 | 164,596 | -0.43(-1.10%) |
Apr 18, 2007 | 38.66 | 39.28 | 38.65 | 39.12 | 136,154 | +0.80(+2.09%) |
Apr 17, 2007 | 38.34 | 38.76 | 38.11 | 38.32 | 199,693 | -0.92(-2.33%) |
Apr 16, 2007 | 38.93 | 39.28 | 38.93 | 39.23 | 146,139 | -0.53(-1.32%) |
Apr 13, 2007 | 39.34 | 39.81 | 39.34 | 39.76 | 88,046 | -0.81(-2.00%) |
Apr 12, 2007 | 39.66 | 40.64 | 39.35 | 40.57 | 78,667 | +1.61(+4.14%) |
Apr 11, 2007 | 39.99 | 39.99 | 38.91 | 38.96 | 60,513 | -1.20(-2.98%) |
Apr 10, 2007 | 40.16 | 40.22 | 39.84 | 40.15 | 78,667 | +0.74(+1.89%) |
Apr 09, 2007 | 39.27 | 39.41 | 39.08 | 39.41 | 26,020 | +0.14(+0.36%) |
Apr 05, 2007 | 38.89 | 39.39 | 38.76 | 39.27 | 69,892 | -0.14(-0.34%) |
Apr 04, 2007 | 39.62 | 39.69 | 39.16 | 39.40 | 82,298 | +0.07(+0.18%) |
Apr 03, 2007 | 38.57 | 39.33 | 38.33 | 39.33 | 156,124 | +1.36(+3.59%) |
Apr 02, 2007 | 37.59 | 38.08 | 37.49 | 37.97 | 61,723 | +0.33(+0.88%) |
Mar 30, 2007 | 37.81 | 37.81 | 37.44 | 37.64 | 45,082 | -0.78(-2.04%) |
Mar 29, 2007 | 38.47 | 38.58 | 37.80 | 38.42 | 132,221 | +0.12(+0.30%) |
Mar 28, 2007 | 38.47 | 38.67 | 38.01 | 38.31 | 101,662 | +0.25(+0.66%) |
Mar 27, 2007 | 38.34 | 38.50 | 38.05 | 38.05 | 60,210 | -0.11(-0.29%) |
Mar 26, 2007 | 37.93 | 38.26 | 37.43 | 38.17 | 128,893 | -0.93(-2.38%) |
Mar 23, 2007 | 39.33 | 39.43 | 38.72 | 39.10 | 106,200 | -1.35(-3.34%) |
Mar 22, 2007 | 40.06 | 40.48 | 39.95 | 40.45 | 103,477 | +0.30(+0.75%) |
Mar 21, 2007 | 39.00 | 40.37 | 38.93 | 40.15 | 108,621 | +1.07(+2.74%) |
Mar 20, 2007 | 38.67 | 39.08 | 38.17 | 39.08 | 129,195 | +0.42(+1.08%) |
Mar 19, 2007 | 38.31 | 38.66 | 38.09 | 38.66 | 70,800 | +1.78(+4.84%) |
Mar 16, 2007 | 37.32 | 37.84 | 36.74 | 36.88 | 226,924 | -0.69(-1.84%) |
Mar 15, 2007 | 36.54 | 37.63 | 36.54 | 37.57 | 151,585 | +0.65(+1.77%) |
Mar 14, 2007 | 36.36 | 36.91 | 35.74 | 36.91 | 233,581 | +0.13(+0.35%) |
Mar 13, 2007 | 39.16 | 38.37 | 36.79 | 36.79 | 193,642 | -2.37(-6.06%) |
Mar 12, 2007 | 39.00 | 39.33 | 38.91 | 39.16 | 61,723 | +1.18(+3.12%) |
Mar 09, 2007 | 38.42 | 38.50 | 37.68 | 37.98 | 154,611 | -1.52(-3.85%) |
Mar 08, 2007 | 39.00 | 39.50 | 38.91 | 39.50 | 132,524 | +0.73(+1.88%) |
Mar 07, 2007 | 38.57 | 39.12 | 38.34 | 38.77 | 184,263 | +0.60(+1.57%) |
Mar 06, 2007 | 36.52 | 38.17 | 36.52 | 38.17 | 265,956 | +2.81(+7.93%) |
Mar 05, 2007 | 36.03 | 36.25 | 35.36 | 35.36 | 180,027 | -1.16(-3.18%) |
Mar 02, 2007 | 37.02 | 37.02 | 36.48 | 36.52 | 89,862 | +0.07(+0.19%) |
Mar 01, 2007 | 36.69 | 36.85 | 35.36 | 36.45 | 176,396 | -0.87(-2.33%) |
Feb 28, 2007 | 37.35 | 37.93 | 37.10 | 37.32 | 205,442 | +0.89(+2.43%) |
Feb 27, 2007 | 39.26 | 39.26 | 36.44 | 36.44 | 384,259 | -4.17(-10.27%) |
Feb 26, 2007 | 40.60 | 40.75 | 40.37 | 40.61 | 103,780 | +0.48(+1.19%) |
Feb 23, 2007 | 40.85 | 40.85 | 39.88 | 40.13 | 110,739 | -0.73(-1.80%) |
Feb 22, 2007 | 40.54 | 41.06 | 40.47 | 40.87 | 265,048 | +1.40(+3.56%) |
Feb 21, 2007 | 39.10 | 39.46 | 38.92 | 39.46 | 189,406 | -0.20(-0.50%) |
Feb 20, 2007 | 39.16 | 39.74 | 39.13 | 39.66 | 271,099 | -0.66(-1.65%) |
Feb 16, 2007 | 39.83 | 40.48 | 39.75 | 40.33 | 224,504 | +0.29(+0.73%) |
Feb 15, 2007 | 40.07 | 40.24 | 39.74 | 40.03 | 173,068 | +0.45(+1.14%) |
Feb 14, 2007 | 38.56 | 39.66 | 38.56 | 39.58 | 213,309 | +1.32(+3.45%) |
Feb 13, 2007 | 37.68 | 38.26 | 37.68 | 38.26 | 95,913 | +1.08(+2.90%) |
Feb 12, 2007 | 37.43 | 37.44 | 36.71 | 37.18 | 165,806 | -0.86(-2.26%) |
Feb 09, 2007 | 38.37 | 38.77 | 38.01 | 38.04 | 116,488 | -0.82(-2.10%) |
Feb 08, 2007 | 38.60 | 39.04 | 38.36 | 38.86 | 75,944 | +0.59(+1.56%) |
Feb 07, 2007 | 38.67 | 38.75 | 38.19 | 38.26 | 53,554 | -0.37(-0.96%) |
Feb 06, 2007 | 38.51 | 38.65 | 38.34 | 38.63 | 155,519 | +0.72(+1.91%) |
Feb 05, 2007 | 37.77 | 38.17 | 37.76 | 37.91 | 108,621 | +0.36(+0.95%) |
Feb 02, 2007 | 37.68 | 37.99 | 37.03 | 37.55 | 176,698 | +0.54(+1.46%) |