Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.49 | 40.47 | 39.07 | 39.79 | 1,147,065 | -1.03(-2.52%) |
Apr 27, 2007 | 41.00 | 41.11 | 40.79 | 40.82 | 503,344 | -0.17(-0.41%) |
Apr 26, 2007 | 41.34 | 41.45 | 40.94 | 40.99 | 353,930 | -0.26(-0.63%) |
Apr 25, 2007 | 40.85 | 41.49 | 40.77 | 41.25 | 372,311 | +0.58(+1.43%) |
Apr 24, 2007 | 41.02 | 41.24 | 40.67 | 40.67 | 330,031 | -0.44(-1.07%) |
Apr 23, 2007 | 41.29 | 41.46 | 40.92 | 41.11 | 192,530 | -0.25(-0.60%) |
Apr 20, 2007 | 41.48 | 41.49 | 41.13 | 41.36 | 348,787 | +0.04(+0.10%) |
Apr 19, 2007 | 40.89 | 41.44 | 40.48 | 41.32 | 296,868 | +0.37(+0.90%) |
Apr 18, 2007 | 40.67 | 41.07 | 40.64 | 40.95 | 213,270 | +0.13(+0.32%) |
Apr 17, 2007 | 40.62 | 40.92 | 40.50 | 40.82 | 183,875 | +0.16(+0.39%) |
Apr 16, 2007 | 40.05 | 40.76 | 39.94 | 40.66 | 255,932 | +0.54(+1.35%) |
Apr 13, 2007 | 39.89 | 40.13 | 39.58 | 40.12 | 162,545 | +0.18(+0.45%) |
Apr 12, 2007 | 39.30 | 40.00 | 38.97 | 39.94 | 412,305 | +0.61(+1.55%) |
Apr 11, 2007 | 40.18 | 40.29 | 39.16 | 39.33 | 459,258 | -0.77(-1.92%) |
Apr 10, 2007 | 39.61 | 40.24 | 39.61 | 40.10 | 475,363 | +0.41(+1.03%) |
Apr 09, 2007 | 39.77 | 39.85 | 39.47 | 39.69 | 190,813 | -0.11(-0.28%) |
Apr 05, 2007 | 39.58 | 39.95 | 39.45 | 39.80 | 354,523 | +0.25(+0.63%) |
Apr 04, 2007 | 39.10 | 39.56 | 39.09 | 39.55 | 300,949 | +0.28(+0.71%) |
Apr 03, 2007 | 39.02 | 39.31 | 38.96 | 39.27 | 240,627 | +0.49(+1.26%) |
Apr 02, 2007 | 38.66 | 39.00 | 38.42 | 38.78 | 318,857 | +0.17(+0.44%) |
Mar 30, 2007 | 38.56 | 38.82 | 38.31 | 38.61 | 295,260 | +0.13(+0.34%) |
Mar 29, 2007 | 38.55 | 38.60 | 38.02 | 38.48 | 337,081 | -0.02(-0.05%) |
Mar 28, 2007 | 38.93 | 39.07 | 38.49 | 38.50 | 362,922 | -0.63(-1.61%) |
Mar 27, 2007 | 38.77 | 39.17 | 38.67 | 39.13 | 441,181 | +0.33(+0.85%) |
Mar 26, 2007 | 38.82 | 38.99 | 38.66 | 38.80 | 249,541 | +0.11(+0.28%) |
Mar 23, 2007 | 38.90 | 39.01 | 38.55 | 38.69 | 301,184 | -0.19(-0.49%) |
Mar 22, 2007 | 38.52 | 38.97 | 38.33 | 38.88 | 447,247 | +0.39(+1.01%) |
Mar 21, 2007 | 38.08 | 38.69 | 37.93 | 38.49 | 619,525 | +0.38(+1.00%) |
Mar 20, 2007 | 37.47 | 38.23 | 37.28 | 38.11 | 617,815 | +0.64(+1.71%) |
Mar 19, 2007 | 37.29 | 37.72 | 37.25 | 37.47 | 496,974 | +0.25(+0.67%) |
Mar 16, 2007 | 37.54 | 37.54 | 37.02 | 37.22 | 711,816 | -0.38(-1.01%) |
Mar 15, 2007 | 37.44 | 37.96 | 37.41 | 37.60 | 746,269 | +0.05(+0.13%) |
Mar 14, 2007 | 37.36 | 37.65 | 37.10 | 37.55 | 525,716 | +0.19(+0.51%) |
Mar 13, 2007 | 38.30 | 38.18 | 37.27 | 37.36 | 831,740 | -0.94(-2.45%) |
Mar 12, 2007 | 38.46 | 38.60 | 38.14 | 38.30 | 973,704 | -0.31(-0.80%) |
Mar 09, 2007 | 38.78 | 38.93 | 38.29 | 38.61 | 608,769 | -0.30(-0.77%) |
Mar 08, 2007 | 39.29 | 39.56 | 38.78 | 38.91 | 521,569 | -0.16(-0.41%) |
Mar 07, 2007 | 39.15 | 39.45 | 38.91 | 39.07 | 642,604 | -0.03(-0.08%) |
Mar 06, 2007 | 39.03 | 39.47 | 38.84 | 39.10 | 666,686 | +0.25(+0.65%) |
Mar 05, 2007 | 39.00 | 39.62 | 38.77 | 38.85 | 778,003 | -0.38(-0.98%) |
Mar 02, 2007 | 40.09 | 40.47 | 39.10 | 39.23 | 524,288 | -0.87(-2.17%) |
Mar 01, 2007 | 39.24 | 40.13 | 38.89 | 40.10 | 723,171 | +0.49(+1.24%) |
Feb 28, 2007 | 40.00 | 40.20 | 39.55 | 39.61 | 881,284 | -0.40(-1.00%) |
Feb 27, 2007 | 41.51 | 41.61 | 39.99 | 40.01 | 668,816 | -1.78(-4.26%) |
Feb 26, 2007 | 42.37 | 42.38 | 41.63 | 41.79 | 544,183 | -0.39(-0.92%) |
Feb 23, 2007 | 41.75 | 42.33 | 41.60 | 42.18 | 601,534 | +0.53(+1.27%) |
Feb 22, 2007 | 41.43 | 41.69 | 41.19 | 41.65 | 528,665 | +0.05(+0.12%) |
Feb 21, 2007 | 40.95 | 41.82 | 40.95 | 41.60 | 915,742 | +0.52(+1.27%) |
Feb 20, 2007 | 40.68 | 41.38 | 40.68 | 41.08 | 611,282 | +0.25(+0.61%) |
Feb 16, 2007 | 40.09 | 41.48 | 39.66 | 40.83 | 1,662,309 | +0.84(+2.10%) |
Feb 15, 2007 | 38.52 | 40.59 | 38.52 | 39.99 | 2,847,796 | +2.02(+5.32%) |
Feb 14, 2007 | 35.79 | 38.35 | 34.56 | 37.97 | 3,030,278 | +1.42(+3.89%) |
Feb 13, 2007 | 36.20 | 36.57 | 36.13 | 36.55 | 632,725 | +0.32(+0.88%) |
Feb 12, 2007 | 35.88 | 36.39 | 35.64 | 36.23 | 365,823 | +0.53(+1.48%) |
Feb 09, 2007 | 35.92 | 35.97 | 35.46 | 35.70 | 577,008 | -0.38(-1.05%) |
Feb 08, 2007 | 36.37 | 36.47 | 35.92 | 36.08 | 360,792 | -0.40(-1.10%) |
Feb 07, 2007 | 36.43 | 36.68 | 36.09 | 36.48 | 453,697 | +0.19(+0.52%) |
Feb 06, 2007 | 35.65 | 36.37 | 35.45 | 36.29 | 592,161 | +0.69(+1.94%) |
Feb 05, 2007 | 35.39 | 35.77 | 35.24 | 35.60 | 431,186 | +0.24(+0.68%) |
Feb 02, 2007 | 34.75 | 35.40 | 34.75 | 35.36 | 690,921 | +0.61(+1.76%) |