Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.01 | 36.30 | 35.02 | 35.06 | 234,769 | -0.98(-2.72%) |
Apr 27, 2007 | 36.37 | 36.66 | 35.62 | 36.05 | 174,561 | -0.72(-1.95%) |
Apr 26, 2007 | 36.05 | 36.82 | 35.85 | 36.76 | 190,445 | +0.63(+1.74%) |
Apr 25, 2007 | 35.91 | 36.69 | 35.86 | 36.13 | 321,483 | +0.37(+1.04%) |
Apr 24, 2007 | 36.29 | 37.05 | 35.31 | 35.76 | 267,355 | -1.01(-2.74%) |
Apr 23, 2007 | 36.98 | 38.11 | 36.67 | 36.77 | 243,853 | -0.06(-0.16%) |
Apr 20, 2007 | 37.10 | 37.39 | 36.61 | 36.83 | 180,832 | +0.20(+0.54%) |
Apr 19, 2007 | 37.02 | 37.14 | 36.20 | 36.63 | 188,788 | -0.55(-1.48%) |
Apr 18, 2007 | 37.41 | 37.73 | 36.95 | 37.18 | 105,535 | -0.32(-0.85%) |
Apr 17, 2007 | 37.36 | 37.71 | 37.05 | 37.50 | 190,989 | +0.24(+0.65%) |
Apr 16, 2007 | 36.83 | 37.41 | 36.80 | 37.26 | 180,670 | +0.47(+1.29%) |
Apr 13, 2007 | 36.22 | 36.95 | 35.87 | 36.79 | 406,072 | +0.78(+2.18%) |
Apr 12, 2007 | 35.28 | 36.37 | 34.86 | 36.00 | 493,288 | +0.54(+1.53%) |
Apr 11, 2007 | 36.25 | 36.52 | 35.45 | 35.46 | 186,647 | -0.78(-2.16%) |
Apr 10, 2007 | 35.97 | 36.57 | 35.91 | 36.24 | 97,551 | +0.13(+0.36%) |
Apr 09, 2007 | 36.19 | 36.52 | 35.90 | 36.11 | 139,683 | +0.17(+0.48%) |
Apr 05, 2007 | 35.87 | 36.36 | 35.63 | 35.94 | 114,047 | +0.09(+0.24%) |
Apr 04, 2007 | 35.69 | 36.36 | 35.54 | 35.86 | 220,050 | +0.22(+0.63%) |
Apr 03, 2007 | 34.93 | 35.99 | 34.88 | 35.63 | 215,660 | +0.79(+2.27%) |
Apr 02, 2007 | 34.80 | 35.14 | 34.39 | 34.84 | 147,316 | +0.16(+0.47%) |
Mar 30, 2007 | 34.82 | 34.90 | 33.93 | 34.68 | 178,526 | -0.11(-0.32%) |
Mar 29, 2007 | 34.73 | 34.79 | 34.33 | 34.79 | 180,313 | +0.40(+1.18%) |
Mar 28, 2007 | 34.00 | 34.54 | 33.47 | 34.38 | 330,645 | +0.38(+1.11%) |
Mar 27, 2007 | 34.45 | 34.82 | 33.81 | 34.00 | 155,811 | -0.45(-1.30%) |
Mar 26, 2007 | 34.15 | 34.68 | 33.94 | 34.45 | 153,097 | +0.22(+0.65%) |
Mar 23, 2007 | 33.61 | 34.53 | 33.61 | 34.23 | 181,338 | +0.59(+1.77%) |
Mar 22, 2007 | 34.61 | 34.62 | 33.29 | 33.63 | 200,723 | -0.79(-2.30%) |
Mar 21, 2007 | 33.81 | 34.62 | 33.68 | 34.43 | 142,349 | +0.48(+1.42%) |
Mar 20, 2007 | 33.83 | 34.27 | 33.56 | 33.94 | 109,848 | +0.03(+0.08%) |
Mar 19, 2007 | 33.69 | 34.19 | 33.49 | 33.92 | 224,077 | +0.37(+1.10%) |
Mar 16, 2007 | 33.07 | 33.76 | 33.04 | 33.55 | 325,233 | +0.47(+1.41%) |
Mar 15, 2007 | 32.68 | 33.25 | 32.39 | 33.08 | 266,657 | +0.41(+1.27%) |
Mar 14, 2007 | 31.92 | 32.69 | 31.44 | 32.67 | 178,458 | +0.63(+1.96%) |
Mar 13, 2007 | 33.43 | 33.62 | 31.88 | 32.04 | 174,846 | -1.39(-4.15%) |
Mar 12, 2007 | 33.41 | 33.91 | 33.03 | 33.43 | 149,664 | -0.18(-0.54%) |
Mar 09, 2007 | 33.72 | 34.37 | 33.23 | 33.61 | 254,047 | +0.22(+0.65%) |
Mar 08, 2007 | 34.10 | 34.32 | 33.13 | 33.39 | 862,173 | -0.67(-1.97%) |
Mar 07, 2007 | 33.17 | 34.31 | 32.97 | 34.06 | 567,504 | +0.87(+2.62%) |
Mar 06, 2007 | 31.64 | 33.55 | 31.64 | 33.19 | 261,224 | +1.96(+6.29%) |
Mar 05, 2007 | 31.62 | 32.42 | 31.17 | 31.23 | 312,827 | -0.88(-2.74%) |
Mar 02, 2007 | 32.48 | 33.09 | 32.05 | 32.11 | 150,160 | -0.94(-2.84%) |
Mar 01, 2007 | 32.49 | 33.53 | 31.84 | 33.05 | 233,289 | -0.09(-0.26%) |
Feb 28, 2007 | 32.94 | 34.01 | 32.37 | 33.13 | 526,263 | -0.05(-0.16%) |
Feb 27, 2007 | 33.60 | 35.24 | 31.01 | 33.19 | 585,090 | +0.13(+0.39%) |
Feb 26, 2007 | 33.59 | 33.60 | 33.05 | 33.06 | 213,529 | -0.37(-1.11%) |
Feb 23, 2007 | 33.42 | 33.60 | 33.06 | 33.43 | 138,545 | -0.16(-0.49%) |
Feb 22, 2007 | 34.11 | 34.24 | 33.59 | 33.59 | 228,161 | -0.44(-1.29%) |
Feb 21, 2007 | 33.13 | 34.11 | 32.86 | 34.03 | 174,614 | +0.68(+2.04%) |
Feb 20, 2007 | 32.17 | 33.58 | 32.17 | 33.35 | 163,705 | +1.16(+3.61%) |
Feb 16, 2007 | 32.46 | 32.55 | 31.79 | 32.19 | 88,534 | -0.28(-0.85%) |
Feb 15, 2007 | 32.01 | 32.73 | 31.95 | 32.46 | 88,443 | +0.48(+1.51%) |
Feb 14, 2007 | 31.88 | 32.66 | 31.88 | 31.98 | 69,713 | +0.03(+0.11%) |
Feb 13, 2007 | 31.84 | 32.26 | 31.70 | 31.95 | 70,699 | +0.31(+0.98%) |
Feb 12, 2007 | 31.40 | 31.73 | 31.16 | 31.64 | 99,186 | +0.22(+0.69%) |
Feb 09, 2007 | 31.35 | 31.61 | 31.01 | 31.42 | 118,259 | -0.04(-0.14%) |
Feb 08, 2007 | 31.70 | 31.99 | 31.34 | 31.46 | 117,297 | -0.40(-1.24%) |
Feb 07, 2007 | 31.87 | 32.09 | 31.59 | 31.86 | 130,591 | -0.05(-0.16%) |
Feb 06, 2007 | 32.13 | 32.24 | 31.84 | 31.91 | 180,463 | -0.03(-0.08%) |
Feb 05, 2007 | 31.95 | 32.33 | 31.70 | 31.94 | 189,042 | +0.22(+0.71%) |
Feb 02, 2007 | 31.58 | 32.04 | 31.20 | 31.71 | 258,292 | +0.34(+1.07%) |