Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.82 | 39.03 | 38.05 | 38.16 | 881,136 | -0.76(-1.95%) |
Apr 27, 2007 | 39.15 | 39.53 | 38.68 | 38.92 | 471,713 | -0.52(-1.33%) |
Apr 26, 2007 | 38.01 | 40.19 | 37.92 | 39.44 | 1,439,223 | +0.92(+2.38%) |
Apr 25, 2007 | 38.23 | 38.62 | 37.90 | 38.53 | 212,991 | +0.45(+1.17%) |
Apr 24, 2007 | 38.59 | 38.90 | 37.80 | 38.08 | 409,738 | -0.51(-1.31%) |
Apr 23, 2007 | 38.58 | 38.91 | 38.55 | 38.59 | 259,401 | -0.14(-0.36%) |
Apr 20, 2007 | 39.06 | 39.06 | 38.31 | 38.73 | 415,871 | +0.51(+1.34%) |
Apr 19, 2007 | 38.13 | 38.55 | 37.65 | 38.21 | 304,320 | -0.05(-0.13%) |
Apr 18, 2007 | 37.83 | 38.49 | 37.68 | 38.26 | 434,767 | +0.28(+0.75%) |
Apr 17, 2007 | 38.46 | 38.93 | 37.83 | 37.98 | 573,998 | -0.80(-2.05%) |
Apr 16, 2007 | 36.80 | 39.49 | 36.80 | 38.77 | 723,838 | +2.29(+6.27%) |
Apr 13, 2007 | 36.26 | 36.74 | 36.12 | 36.49 | 411,396 | +0.14(+0.40%) |
Apr 12, 2007 | 36.11 | 36.38 | 35.78 | 36.34 | 513,001 | +0.21(+0.58%) |
Apr 11, 2007 | 36.42 | 36.42 | 35.99 | 36.13 | 575,047 | -0.21(-0.56%) |
Apr 10, 2007 | 36.60 | 37.13 | 36.32 | 36.34 | 201,885 | -0.27(-0.73%) |
Apr 09, 2007 | 36.67 | 36.97 | 36.51 | 36.60 | 478,525 | -0.13(-0.34%) |
Apr 05, 2007 | 36.88 | 37.10 | 36.65 | 36.73 | 427,142 | -0.30(-0.81%) |
Apr 04, 2007 | 36.80 | 37.48 | 36.80 | 37.03 | 393,494 | +0.10(+0.26%) |
Apr 03, 2007 | 36.74 | 37.41 | 36.68 | 36.93 | 334,984 | +0.64(+1.76%) |
Apr 02, 2007 | 36.98 | 36.99 | 36.20 | 36.30 | 612,121 | -0.74(-2.00%) |
Mar 30, 2007 | 36.25 | 37.38 | 35.73 | 37.04 | 841,687 | +0.72(+1.98%) |
Mar 29, 2007 | 36.31 | 36.63 | 35.99 | 36.32 | 368,963 | +0.31(+0.87%) |
Mar 28, 2007 | 36.71 | 36.72 | 35.87 | 36.01 | 462,447 | -0.82(-2.23%) |
Mar 27, 2007 | 37.80 | 37.80 | 36.79 | 36.83 | 574,495 | -1.06(-2.80%) |
Mar 26, 2007 | 37.71 | 38.18 | 37.33 | 37.89 | 309,127 | +0.10(+0.27%) |
Mar 23, 2007 | 37.65 | 37.96 | 37.12 | 37.79 | 475,542 | +0.13(+0.35%) |
Mar 22, 2007 | 38.77 | 38.88 | 37.47 | 37.65 | 950,918 | -1.12(-2.89%) |
Mar 21, 2007 | 37.41 | 39.86 | 36.70 | 38.77 | 1,172,859 | +0.10(+0.27%) |
Mar 20, 2007 | 38.56 | 38.88 | 38.43 | 38.67 | 470,569 | -0.24(-0.62%) |
Mar 19, 2007 | 39.15 | 39.56 | 38.87 | 38.91 | 552,450 | -0.09(-0.23%) |
Mar 16, 2007 | 39.34 | 39.52 | 38.71 | 39.00 | 639,304 | -0.30(-0.77%) |
Mar 15, 2007 | 39.15 | 39.62 | 38.96 | 39.31 | 271,833 | +0.21(+0.54%) |
Mar 14, 2007 | 38.13 | 39.36 | 38.01 | 39.09 | 512,836 | +1.00(+2.63%) |
Mar 13, 2007 | 39.44 | 39.34 | 38.08 | 38.09 | 470,403 | -1.35(-3.43%) |
Mar 12, 2007 | 39.04 | 39.79 | 38.85 | 39.44 | 272,993 | +0.11(+0.28%) |
Mar 09, 2007 | 39.55 | 39.58 | 38.79 | 39.34 | 307,801 | +0.39(+1.01%) |
Mar 08, 2007 | 39.58 | 39.73 | 38.76 | 38.94 | 449,850 | -0.40(-1.01%) |
Mar 07, 2007 | 39.73 | 40.11 | 39.31 | 39.34 | 484,161 | -0.47(-1.18%) |
Mar 06, 2007 | 38.76 | 40.05 | 38.51 | 39.81 | 652,896 | +1.67(+4.38%) |
Mar 05, 2007 | 38.85 | 39.34 | 38.14 | 38.14 | 691,682 | -1.57(-3.95%) |
Mar 02, 2007 | 40.30 | 40.77 | 39.59 | 39.71 | 398,964 | -0.59(-1.47%) |
Mar 01, 2007 | 39.98 | 40.54 | 39.29 | 40.30 | 453,271 | -0.35(-0.86%) |
Feb 28, 2007 | 40.89 | 41.12 | 39.78 | 40.65 | 462,944 | +0.05(+0.12%) |
Feb 27, 2007 | 41.33 | 41.74 | 40.37 | 40.60 | 494,106 | -1.65(-3.91%) |
Feb 26, 2007 | 42.94 | 43.19 | 41.99 | 42.26 | 552,419 | -0.58(-1.35%) |
Feb 23, 2007 | 43.26 | 43.35 | 42.60 | 42.84 | 351,559 | -0.57(-1.32%) |
Feb 22, 2007 | 43.79 | 44.01 | 42.91 | 43.41 | 227,411 | -0.42(-0.96%) |
Feb 21, 2007 | 43.54 | 43.90 | 43.32 | 43.83 | 226,914 | +0.08(+0.18%) |
Feb 20, 2007 | 43.10 | 43.88 | 42.52 | 43.75 | 172,050 | +0.44(+1.02%) |
Feb 16, 2007 | 43.59 | 43.70 | 42.90 | 43.31 | 130,612 | -0.09(-0.21%) |
Feb 15, 2007 | 43.38 | 43.55 | 43.00 | 43.40 | 161,110 | -0.05(-0.11%) |
Feb 14, 2007 | 42.87 | 43.77 | 42.76 | 43.45 | 243,655 | +0.54(+1.25%) |
Feb 13, 2007 | 43.38 | 43.45 | 42.68 | 42.91 | 257,744 | +0.08(+0.18%) |
Feb 12, 2007 | 43.29 | 43.52 | 42.71 | 42.84 | 320,232 | -0.54(-1.25%) |
Feb 09, 2007 | 44.62 | 44.65 | 43.08 | 43.38 | 437,419 | -1.27(-2.84%) |
Feb 08, 2007 | 45.01 | 45.10 | 44.49 | 44.65 | 304,651 | -0.48(-1.07%) |
Feb 07, 2007 | 45.15 | 45.44 | 44.89 | 45.13 | 411,561 | -0.01(-0.01%) |
Feb 06, 2007 | 45.19 | 45.21 | 44.87 | 45.13 | 324,873 | +0.42(+0.93%) |
Feb 05, 2007 | 44.68 | 44.96 | 44.05 | 44.72 | 289,071 | +0.33(+0.75%) |
Feb 02, 2007 | 44.10 | 44.67 | 43.47 | 44.39 | 379,571 | +0.57(+1.31%) |