Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.35 | 42.57 | 42.13 | 42.23 | 28,900 | -0.13(-0.31%) |
Apr 27, 2007 | 41.97 | 42.51 | 41.71 | 42.36 | 22,400 | +0.39(+0.93%) |
Apr 26, 2007 | 42.20 | 42.38 | 41.72 | 41.97 | 35,900 | -0.47(-1.11%) |
Apr 25, 2007 | 41.90 | 42.44 | 41.90 | 42.44 | 23,400 | +0.71(+1.70%) |
Apr 24, 2007 | 42.20 | 42.35 | 41.46 | 41.73 | 33,100 | -0.52(-1.23%) |
Apr 23, 2007 | 41.60 | 42.28 | 41.60 | 42.25 | 16,900 | +0.71(+1.71%) |
Apr 20, 2007 | 41.20 | 41.57 | 41.18 | 41.54 | 28,500 | +0.30(+0.73%) |
Apr 19, 2007 | 41.39 | 41.43 | 41.03 | 41.24 | 21,800 | -0.26(-0.63%) |
Apr 18, 2007 | 41.41 | 41.52 | 41.13 | 41.50 | 31,300 | -0.09(-0.22%) |
Apr 17, 2007 | 42.05 | 42.16 | 41.42 | 41.59 | 63,900 | -0.37(-0.88%) |
Apr 16, 2007 | 42.44 | 42.44 | 41.73 | 41.96 | 22,900 | -0.32(-0.76%) |
Apr 13, 2007 | 42.60 | 42.66 | 42.28 | 42.28 | 25,700 | +0.03(+0.07%) |
Apr 12, 2007 | 42.20 | 42.45 | 41.97 | 42.25 | 10,600 | +0.29(+0.69%) |
Apr 11, 2007 | 41.90 | 42.24 | 41.80 | 41.96 | 44,700 | -0.02(-0.05%) |
Apr 10, 2007 | 41.55 | 42.01 | 41.55 | 41.98 | 32,200 | +0.38(+0.91%) |
Apr 09, 2007 | 42.28 | 42.41 | 41.44 | 41.60 | 39,600 | -0.57(-1.35%) |
Apr 05, 2007 | 42.39 | 42.39 | 42.03 | 42.17 | 32,800 | -0.05(-0.12%) |
Apr 04, 2007 | 41.62 | 42.22 | 41.60 | 42.22 | 41,800 | +0.38(+0.91%) |
Apr 03, 2007 | 42.00 | 42.10 | 41.55 | 41.84 | 51,700 | -0.41(-0.97%) |
Apr 02, 2007 | 42.38 | 42.55 | 41.95 | 42.25 | 68,100 | +0.10(+0.24%) |
Mar 30, 2007 | 42.29 | 42.59 | 41.76 | 42.15 | 218,800 | -0.25(-0.59%) |
Mar 29, 2007 | 41.85 | 42.51 | 41.75 | 42.40 | 51,300 | +0.80(+1.92%) |
Mar 28, 2007 | 41.59 | 41.91 | 41.46 | 41.60 | 24,900 | +0.44(+1.07%) |
Mar 27, 2007 | 40.82 | 41.18 | 40.82 | 41.16 | 52,400 | +0.39(+0.96%) |
Mar 26, 2007 | 40.80 | 41.13 | 40.68 | 40.77 | 244,300 | +0.29(+0.72%) |
Mar 23, 2007 | 40.75 | 40.92 | 40.43 | 40.48 | 31,600 | +0.04(+0.10%) |
Mar 22, 2007 | 40.06 | 40.63 | 40.05 | 40.44 | 32,300 | +0.58(+1.46%) |
Mar 21, 2007 | 39.58 | 39.87 | 39.32 | 39.86 | 37,700 | +0.35(+0.89%) |
Mar 20, 2007 | 39.68 | 39.75 | 39.40 | 39.51 | 24,700 | -0.08(-0.20%) |
Mar 19, 2007 | 39.50 | 39.69 | 39.38 | 39.59 | 49,300 | +0.04(+0.10%) |
Mar 16, 2007 | 39.60 | 39.96 | 39.23 | 39.55 | 37,000 | +0.01(+0.03%) |
Mar 15, 2007 | 40.00 | 40.02 | 39.50 | 39.54 | 35,400 | -0.24(-0.60%) |
Mar 14, 2007 | 39.46 | 39.80 | 39.46 | 39.78 | 27,300 | +0.00(+0.00%) |
Mar 13, 2007 | 39.85 | 40.30 | 39.63 | 39.78 | 63,900 | -0.07(-0.18%) |
Mar 12, 2007 | 39.89 | 40.00 | 39.62 | 39.85 | 36,100 | -0.42(-1.04%) |
Mar 09, 2007 | 41.00 | 41.05 | 40.12 | 40.27 | 63,400 | -0.76(-1.85%) |
Mar 08, 2007 | 41.08 | 41.15 | 40.80 | 41.03 | 94,000 | +0.08(+0.20%) |
Mar 07, 2007 | 40.50 | 41.12 | 40.50 | 40.95 | 46,100 | +0.42(+1.04%) |
Mar 06, 2007 | 40.25 | 40.53 | 40.10 | 40.53 | 24,100 | +0.53(+1.33%) |
Mar 05, 2007 | 40.35 | 40.35 | 39.69 | 40.00 | 75,300 | -0.74(-1.82%) |
Mar 02, 2007 | 40.95 | 41.03 | 40.01 | 40.74 | 53,500 | -0.35(-0.85%) |
Mar 01, 2007 | 40.95 | 41.11 | 40.68 | 41.09 | 44,800 | -0.01(-0.02%) |
Feb 28, 2007 | 40.65 | 41.12 | 40.41 | 41.10 | 18,900 | +0.60(+1.48%) |
Feb 27, 2007 | 40.84 | 41.52 | 40.50 | 40.50 | 45,000 | -0.64(-1.56%) |
Feb 26, 2007 | 41.45 | 41.55 | 40.99 | 41.14 | 58,075 | +0.16(+0.39%) |
Feb 23, 2007 | 41.00 | 41.28 | 40.60 | 40.98 | 156,500 | +0.30(+0.74%) |
Feb 22, 2007 | 40.30 | 40.99 | 40.26 | 40.68 | 41,300 | +0.56(+1.40%) |
Feb 21, 2007 | 39.65 | 40.37 | 39.16 | 40.12 | 59,100 | +0.56(+1.42%) |
Feb 20, 2007 | 39.35 | 39.60 | 38.87 | 39.56 | 66,500 | -0.19(-0.48%) |
Feb 16, 2007 | 39.42 | 39.88 | 39.30 | 39.75 | 22,800 | +0.58(+1.48%) |
Feb 15, 2007 | 39.30 | 39.37 | 38.64 | 39.17 | 51,500 | +0.01(+0.03%) |
Feb 14, 2007 | 39.58 | 39.58 | 38.89 | 39.16 | 47,900 | -0.15(-0.38%) |
Feb 13, 2007 | 39.10 | 39.90 | 38.90 | 39.31 | 177,900 | +0.46(+1.18%) |
Feb 12, 2007 | 39.54 | 39.54 | 38.62 | 38.85 | 39,000 | -0.96(-2.41%) |
Feb 09, 2007 | 40.00 | 40.24 | 38.50 | 39.81 | 512,000 | +0.05(+0.13%) |
Feb 08, 2007 | 39.15 | 39.92 | 39.01 | 39.76 | 117,700 | +0.74(+1.90%) |
Feb 07, 2007 | 39.65 | 39.85 | 38.50 | 39.02 | 111,000 | -0.40(-1.01%) |
Feb 06, 2007 | 39.60 | 39.70 | 39.00 | 39.42 | 113,700 | -0.05(-0.13%) |
Feb 05, 2007 | 40.05 | 41.00 | 39.26 | 39.47 | 91,500 | -0.06(-0.15%) |
Feb 02, 2007 | 39.10 | 41.00 | 38.65 | 39.53 | 139,900 | +0.59(+1.52%) |