Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.85 | 39.31 | 37.74 | 37.78 | 744,941 | -1.12(-2.88%) |
Apr 27, 2007 | 38.37 | 39.01 | 38.07 | 38.90 | 761,322 | +0.42(+1.10%) |
Apr 26, 2007 | 38.41 | 38.61 | 38.08 | 38.47 | 587,275 | +0.07(+0.19%) |
Apr 25, 2007 | 37.00 | 38.62 | 37.00 | 38.40 | 1,719,710 | +1.59(+4.31%) |
Apr 24, 2007 | 37.06 | 37.08 | 35.96 | 36.81 | 1,475,071 | +0.79(+2.18%) |
Apr 23, 2007 | 35.63 | 36.38 | 35.58 | 36.03 | 896,797 | +0.50(+1.42%) |
Apr 20, 2007 | 35.64 | 36.19 | 35.09 | 35.52 | 603,401 | +0.30(+0.85%) |
Apr 19, 2007 | 36.10 | 36.10 | 34.94 | 35.22 | 960,820 | -0.92(-2.54%) |
Apr 18, 2007 | 36.25 | 36.25 | 35.97 | 36.14 | 438,049 | -0.46(-1.26%) |
Apr 17, 2007 | 36.99 | 37.19 | 36.48 | 36.60 | 689,357 | -0.49(-1.31%) |
Apr 16, 2007 | 37.03 | 37.28 | 36.41 | 37.09 | 731,687 | +0.40(+1.09%) |
Apr 13, 2007 | 37.02 | 37.10 | 36.48 | 36.69 | 682,346 | -0.20(-0.54%) |
Apr 12, 2007 | 36.46 | 37.11 | 36.26 | 36.89 | 681,864 | +0.52(+1.42%) |
Apr 11, 2007 | 36.77 | 36.80 | 36.27 | 36.38 | 992,109 | -0.37(-1.00%) |
Apr 10, 2007 | 36.15 | 36.81 | 36.15 | 36.74 | 1,919,234 | +0.47(+1.29%) |
Apr 09, 2007 | 36.81 | 37.03 | 36.18 | 36.27 | 846,735 | +0.02(+0.06%) |
Apr 05, 2007 | 35.19 | 36.62 | 35.19 | 36.25 | 1,988,792 | +1.06(+3.02%) |
Apr 04, 2007 | 34.63 | 35.19 | 34.16 | 35.19 | 401,465 | +0.30(+0.85%) |
Apr 03, 2007 | 35.07 | 35.07 | 34.57 | 34.89 | 438,771 | -0.21(-0.60%) |
Apr 02, 2007 | 34.83 | 35.17 | 34.56 | 35.10 | 315,780 | +0.27(+0.79%) |
Mar 30, 2007 | 35.32 | 35.53 | 34.65 | 34.83 | 273,419 | -0.49(-1.38%) |
Mar 29, 2007 | 35.20 | 35.58 | 34.69 | 35.32 | 333,350 | +0.66(+1.92%) |
Mar 28, 2007 | 35.09 | 35.09 | 34.24 | 34.65 | 568,260 | -0.39(-1.10%) |
Mar 27, 2007 | 35.33 | 35.33 | 34.80 | 35.04 | 169,443 | -0.40(-1.13%) |
Mar 26, 2007 | 35.42 | 35.44 | 34.70 | 35.44 | 466,931 | +0.23(+0.65%) |
Mar 23, 2007 | 35.61 | 35.63 | 34.90 | 35.21 | 574,518 | -0.17(-0.49%) |
Mar 22, 2007 | 35.31 | 35.71 | 34.92 | 35.38 | 629,395 | +0.47(+1.34%) |
Mar 21, 2007 | 34.24 | 35.15 | 34.08 | 34.91 | 645,521 | +0.97(+2.85%) |
Mar 20, 2007 | 34.17 | 34.53 | 33.66 | 33.94 | 486,908 | -0.22(-0.64%) |
Mar 19, 2007 | 33.56 | 34.27 | 33.55 | 34.16 | 392,559 | +0.88(+2.65%) |
Mar 16, 2007 | 33.69 | 33.90 | 33.24 | 33.28 | 190,383 | -0.32(-0.94%) |
Mar 15, 2007 | 33.38 | 33.95 | 33.29 | 33.60 | 243,093 | -0.17(-0.49%) |
Mar 14, 2007 | 33.24 | 34.07 | 33.20 | 33.77 | 534,805 | +0.59(+1.77%) |
Mar 13, 2007 | 33.84 | 34.00 | 32.99 | 33.18 | 403,390 | -0.66(-1.94%) |
Mar 12, 2007 | 33.43 | 33.87 | 33.34 | 33.84 | 294,600 | +0.24(+0.70%) |
Mar 09, 2007 | 33.80 | 34.14 | 33.34 | 33.60 | 363,918 | -0.00(-0.01%) |
Mar 08, 2007 | 34.26 | 34.41 | 33.48 | 33.60 | 633,005 | +0.43(+1.30%) |
Mar 07, 2007 | 32.62 | 33.88 | 32.57 | 33.17 | 527,103 | +0.47(+1.42%) |
Mar 06, 2007 | 32.20 | 32.91 | 32.05 | 32.71 | 655,630 | +1.34(+4.26%) |
Mar 05, 2007 | 31.04 | 31.80 | 30.98 | 31.37 | 1,055,651 | -0.57(-1.80%) |
Mar 02, 2007 | 32.64 | 32.64 | 31.73 | 31.94 | 471,264 | -0.70(-2.14%) |
Mar 01, 2007 | 31.99 | 33.25 | 31.72 | 32.64 | 530,473 | -0.13(-0.41%) |
Feb 28, 2007 | 33.06 | 33.13 | 32.25 | 32.77 | 648,409 | -0.28(-0.84%) |
Feb 27, 2007 | 33.20 | 33.51 | 32.42 | 33.05 | 847,938 | -0.64(-1.89%) |
Feb 26, 2007 | 33.86 | 33.91 | 33.55 | 33.69 | 550,329 | +0.50(+1.50%) |
Feb 23, 2007 | 33.39 | 33.85 | 33.07 | 33.19 | 365,602 | -0.05(-0.15%) |
Feb 22, 2007 | 33.24 | 33.43 | 32.84 | 33.24 | 759,365 | +0.05(+0.16%) |
Feb 21, 2007 | 32.95 | 33.33 | 32.81 | 33.18 | 859,250 | +0.25(+0.77%) |
Feb 20, 2007 | 32.77 | 33.06 | 32.51 | 32.93 | 480,169 | -0.30(-0.90%) |
Feb 16, 2007 | 32.92 | 33.44 | 32.64 | 33.23 | 684,753 | +0.47(+1.42%) |
Feb 15, 2007 | 34.28 | 34.48 | 31.40 | 32.76 | 1,927,417 | -0.29(-0.88%) |
Feb 14, 2007 | 33.12 | 33.48 | 32.55 | 33.06 | 806,769 | -0.15(-0.45%) |
Feb 13, 2007 | 32.98 | 33.55 | 32.92 | 33.20 | 484,826 | +0.33(+1.00%) |
Feb 12, 2007 | 33.30 | 33.35 | 32.42 | 32.88 | 756,696 | -1.05(-3.09%) |
Feb 09, 2007 | 34.50 | 34.78 | 33.78 | 33.92 | 1,035,674 | -0.60(-1.74%) |
Feb 08, 2007 | 34.28 | 34.68 | 34.26 | 34.53 | 611,584 | -0.01(-0.04%) |
Feb 07, 2007 | 35.10 | 35.14 | 34.18 | 34.54 | 743,480 | -0.35(-1.01%) |
Feb 06, 2007 | 34.65 | 35.06 | 34.53 | 34.89 | 1,300,429 | +0.60(+1.76%) |
Feb 05, 2007 | 33.87 | 34.53 | 33.87 | 34.29 | 1,178,882 | +0.42(+1.24%) |
Feb 02, 2007 | 34.32 | 34.43 | 33.57 | 33.87 | 716,042 | -0.41(-1.19%) |