Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.90 | 36.60 | 35.65 | 36.49 | 4,157,800 | +0.67(+1.87%) |
Apr 27, 2007 | 35.64 | 35.97 | 35.57 | 35.82 | 3,307,000 | +0.03(+0.08%) |
Apr 26, 2007 | 34.77 | 35.85 | 34.77 | 35.79 | 2,370,700 | +0.17(+0.48%) |
Apr 25, 2007 | 35.28 | 35.66 | 35.20 | 35.62 | 3,145,100 | +0.40(+1.14%) |
Apr 24, 2007 | 35.55 | 35.55 | 35.08 | 35.22 | 2,463,600 | -0.32(-0.90%) |
Apr 23, 2007 | 35.68 | 35.89 | 35.54 | 35.54 | 1,367,900 | -0.04(-0.11%) |
Apr 20, 2007 | 36.45 | 36.45 | 35.40 | 35.58 | 2,077,056 | -0.01(-0.03%) |
Apr 19, 2007 | 35.80 | 35.85 | 35.42 | 35.59 | 1,618,625 | -0.07(-0.20%) |
Apr 18, 2007 | 34.46 | 35.75 | 34.30 | 35.66 | 1,928,744 | +0.53(+1.51%) |
Apr 17, 2007 | 35.33 | 35.33 | 35.07 | 35.13 | 2,082,700 | -0.17(-0.48%) |
Apr 16, 2007 | 35.15 | 35.41 | 35.12 | 35.30 | 1,319,100 | +0.27(+0.77%) |
Apr 13, 2007 | 35.93 | 35.93 | 34.62 | 35.03 | 1,350,596 | +0.37(+1.07%) |
Apr 12, 2007 | 34.51 | 34.72 | 34.05 | 34.66 | 2,293,670 | +0.00(+0.00%) |
Apr 11, 2007 | 34.81 | 34.90 | 34.50 | 34.66 | 2,186,851 | -0.08(-0.23%) |
Apr 10, 2007 | 34.98 | 35.14 | 34.70 | 34.74 | 1,460,200 | -0.32(-0.91%) |
Apr 09, 2007 | 35.15 | 35.31 | 35.01 | 35.06 | 2,084,500 | -0.09(-0.26%) |
Apr 05, 2007 | 35.28 | 35.39 | 34.95 | 35.15 | 1,276,100 | -0.05(-0.14%) |
Apr 04, 2007 | 35.21 | 35.26 | 34.97 | 35.20 | 2,367,200 | +0.00(+0.00%) |
Apr 03, 2007 | 34.89 | 35.20 | 34.82 | 35.20 | 1,806,100 | +0.41(+1.18%) |
Apr 02, 2007 | 35.00 | 35.06 | 34.76 | 34.79 | 3,035,600 | -0.15(-0.43%) |
Mar 30, 2007 | 35.00 | 35.29 | 34.56 | 34.94 | 1,816,200 | -0.06(-0.17%) |
Mar 29, 2007 | 35.21 | 35.21 | 34.80 | 35.00 | 1,736,901 | +0.06(+0.17%) |
Mar 28, 2007 | 34.90 | 35.21 | 34.85 | 34.94 | 1,962,500 | -0.16(-0.46%) |
Mar 27, 2007 | 34.90 | 35.24 | 34.80 | 35.10 | 1,663,900 | -0.05(-0.14%) |
Mar 26, 2007 | 35.03 | 35.20 | 34.84 | 35.15 | 1,749,919 | +0.03(+0.09%) |
Mar 23, 2007 | 35.06 | 35.16 | 34.93 | 35.12 | 2,276,501 | +0.06(+0.17%) |
Mar 22, 2007 | 35.25 | 35.25 | 34.86 | 35.06 | 2,246,100 | -0.08(-0.23%) |
Mar 21, 2007 | 34.80 | 35.45 | 34.53 | 35.14 | 3,918,971 | +0.58(+1.68%) |
Mar 20, 2007 | 34.58 | 34.96 | 34.50 | 34.56 | 1,997,473 | +0.02(+0.06%) |
Mar 19, 2007 | 34.20 | 34.71 | 34.20 | 34.54 | 2,095,400 | +0.37(+1.08%) |
Mar 16, 2007 | 34.64 | 34.70 | 34.12 | 34.17 | 2,450,600 | -0.34(-0.99%) |
Mar 15, 2007 | 34.25 | 34.78 | 34.24 | 34.51 | 1,182,952 | +0.17(+0.50%) |
Mar 14, 2007 | 34.30 | 34.43 | 33.86 | 34.34 | 2,036,500 | +0.08(+0.23%) |
Mar 13, 2007 | 35.24 | 35.07 | 34.26 | 34.26 | 2,878,300 | -0.98(-2.78%) |
Mar 12, 2007 | 35.13 | 35.38 | 35.00 | 35.24 | 1,486,600 | +0.03(+0.09%) |
Mar 09, 2007 | 35.00 | 35.26 | 34.97 | 35.21 | 1,822,400 | +0.30(+0.86%) |
Mar 08, 2007 | 34.70 | 34.97 | 34.60 | 34.91 | 1,589,800 | +0.38(+1.10%) |
Mar 07, 2007 | 34.37 | 34.82 | 34.32 | 34.53 | 2,332,400 | -0.03(-0.09%) |
Mar 06, 2007 | 34.17 | 34.60 | 34.15 | 34.56 | 2,814,800 | +0.57(+1.68%) |
Mar 05, 2007 | 35.01 | 35.05 | 33.88 | 33.99 | 4,414,807 | -1.05(-3.00%) |
Mar 02, 2007 | 35.14 | 35.41 | 34.87 | 35.04 | 2,311,600 | -0.10(-0.28%) |
Mar 01, 2007 | 35.05 | 35.40 | 34.94 | 35.14 | 2,916,631 | -0.19(-0.54%) |
Feb 28, 2007 | 35.00 | 35.84 | 35.00 | 35.33 | 3,274,300 | +0.33(+0.94%) |
Feb 27, 2007 | 36.04 | 36.05 | 34.80 | 35.00 | 3,134,600 | -1.04(-2.89%) |
Feb 26, 2007 | 36.19 | 36.41 | 35.90 | 36.04 | 1,312,414 | -0.15(-0.41%) |
Feb 23, 2007 | 36.65 | 36.68 | 36.10 | 36.19 | 1,835,600 | -0.51(-1.39%) |
Feb 22, 2007 | 36.85 | 36.95 | 36.47 | 36.70 | 1,494,100 | -0.30(-0.81%) |
Feb 21, 2007 | 36.75 | 37.16 | 36.58 | 37.00 | 2,374,700 | +0.06(+0.16%) |
Feb 20, 2007 | 36.35 | 37.09 | 36.22 | 36.94 | 2,861,400 | +0.64(+1.76%) |
Feb 16, 2007 | 35.87 | 36.40 | 35.83 | 36.30 | 1,596,600 | +0.26(+0.72%) |
Feb 15, 2007 | 36.45 | 36.60 | 35.85 | 36.04 | 3,099,800 | -0.59(-1.61%) |
Feb 14, 2007 | 36.43 | 36.77 | 36.31 | 36.63 | 1,736,256 | +0.20(+0.55%) |
Feb 13, 2007 | 35.89 | 36.50 | 35.77 | 36.43 | 2,681,278 | +0.55(+1.53%) |
Feb 12, 2007 | 36.12 | 36.44 | 35.83 | 35.88 | 2,187,897 | -0.24(-0.66%) |
Feb 09, 2007 | 36.53 | 36.79 | 35.95 | 36.12 | 2,616,000 | -0.29(-0.80%) |
Feb 08, 2007 | 36.58 | 36.73 | 36.38 | 36.41 | 2,702,400 | -0.29(-0.79%) |
Feb 07, 2007 | 36.23 | 36.87 | 36.16 | 36.70 | 2,838,400 | +0.62(+1.72%) |
Feb 06, 2007 | 36.62 | 36.66 | 35.62 | 36.08 | 3,516,800 | +0.53(+1.49%) |
Feb 05, 2007 | 36.05 | 36.09 | 35.35 | 35.55 | 3,345,600 | +0.00(+0.00%) |
Feb 02, 2007 | 35.45 | 36.29 | 35.32 | 35.55 | 5,217,400 | +0.54(+1.54%) |