Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.24 | 38.65 | 38.13 | 38.14 | 528,940 | -0.11(-0.28%) |
Apr 27, 2007 | 37.74 | 38.34 | 37.74 | 38.24 | 406,538 | -0.07(-0.17%) |
Apr 26, 2007 | 38.53 | 38.53 | 37.88 | 38.31 | 729,939 | -0.22(-0.58%) |
Apr 25, 2007 | 39.11 | 39.11 | 37.86 | 38.53 | 1,033,431 | -0.88(-2.24%) |
Apr 24, 2007 | 39.31 | 39.56 | 39.10 | 39.42 | 336,073 | +0.16(+0.40%) |
Apr 23, 2007 | 39.32 | 39.42 | 39.17 | 39.26 | 219,746 | -0.05(-0.13%) |
Apr 20, 2007 | 39.04 | 39.37 | 39.02 | 39.31 | 301,417 | +0.43(+1.12%) |
Apr 19, 2007 | 38.90 | 38.96 | 38.42 | 38.88 | 329,695 | -0.09(-0.22%) |
Apr 18, 2007 | 38.82 | 38.99 | 38.70 | 38.96 | 253,460 | +0.14(+0.37%) |
Apr 17, 2007 | 38.54 | 38.91 | 38.52 | 38.82 | 348,526 | +0.26(+0.68%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.17 | 38.55 | 184,817 | +0.35(+0.91%) |
Apr 13, 2007 | 38.21 | 38.26 | 38.13 | 38.21 | 263,786 | -0.02(-0.05%) |
Apr 12, 2007 | 38.09 | 38.23 | 37.94 | 38.23 | 296,133 | +0.16(+0.43%) |
Apr 11, 2007 | 38.23 | 38.24 | 37.95 | 38.06 | 328,025 | -0.11(-0.29%) |
Apr 10, 2007 | 38.13 | 38.20 | 38.09 | 38.17 | 176,009 | +0.01(+0.02%) |
Apr 09, 2007 | 38.27 | 38.27 | 38.07 | 38.17 | 275,328 | -0.02(-0.05%) |
Apr 05, 2007 | 37.96 | 38.20 | 37.84 | 38.19 | 173,580 | +0.19(+0.50%) |
Apr 04, 2007 | 38.17 | 38.23 | 37.91 | 37.99 | 280,036 | -0.16(-0.43%) |
Apr 03, 2007 | 38.14 | 38.26 | 38.11 | 38.16 | 319,065 | +0.02(+0.05%) |
Apr 02, 2007 | 37.76 | 38.19 | 37.70 | 38.14 | 295,982 | +0.35(+0.92%) |
Mar 30, 2007 | 37.92 | 37.94 | 37.57 | 37.79 | 402,742 | -0.12(-0.31%) |
Mar 29, 2007 | 37.78 | 37.97 | 37.69 | 37.91 | 688,852 | +0.13(+0.35%) |
Mar 28, 2007 | 38.03 | 38.03 | 37.61 | 37.78 | 401,071 | -0.26(-0.69%) |
Mar 27, 2007 | 38.16 | 38.17 | 37.90 | 38.04 | 402,893 | -0.12(-0.31%) |
Mar 26, 2007 | 38.15 | 38.26 | 37.89 | 38.16 | 615,958 | -0.06(-0.15%) |
Mar 23, 2007 | 38.14 | 38.34 | 38.14 | 38.22 | 284,744 | +0.03(+0.07%) |
Mar 22, 2007 | 38.77 | 38.77 | 38.09 | 38.19 | 525,599 | +0.00(+0.00%) |
Mar 21, 2007 | 37.97 | 38.29 | 37.86 | 38.19 | 454,983 | +0.22(+0.57%) |
Mar 20, 2007 | 37.92 | 38.04 | 37.89 | 37.97 | 142,751 | +0.01(+0.03%) |
Mar 19, 2007 | 37.63 | 38.03 | 37.63 | 37.96 | 234,629 | +0.36(+0.95%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.60 | 37.61 | 340,022 | -0.30(-0.80%) |
Mar 15, 2007 | 37.87 | 37.94 | 37.76 | 37.91 | 259,990 | +0.05(+0.12%) |
Mar 14, 2007 | 37.57 | 37.99 | 37.48 | 37.86 | 553,390 | +0.30(+0.81%) |
Mar 13, 2007 | 37.92 | 37.89 | 37.53 | 37.56 | 392,567 | -0.36(-0.94%) |
Mar 12, 2007 | 37.67 | 37.96 | 37.67 | 37.92 | 249,663 | +0.06(+0.16%) |
Mar 09, 2007 | 37.84 | 37.93 | 37.74 | 37.86 | 282,162 | +0.11(+0.28%) |
Mar 08, 2007 | 37.83 | 37.99 | 37.71 | 37.75 | 183,754 | -0.01(-0.03%) |
Mar 07, 2007 | 37.94 | 38.07 | 37.75 | 37.76 | 271,987 | -0.26(-0.68%) |
Mar 06, 2007 | 37.96 | 38.07 | 37.78 | 38.02 | 365,687 | +0.18(+0.47%) |
Mar 05, 2007 | 37.90 | 38.21 | 37.78 | 37.84 | 571,310 | -0.15(-0.40%) |
Mar 02, 2007 | 38.31 | 38.31 | 37.97 | 37.99 | 261,660 | -0.31(-0.81%) |
Mar 01, 2007 | 38.06 | 38.51 | 37.74 | 38.30 | 406,347 | -0.20(-0.51%) |
Feb 28, 2007 | 38.24 | 38.77 | 37.90 | 38.50 | 661,365 | +0.26(+0.69%) |
Feb 27, 2007 | 39.13 | 39.13 | 37.76 | 38.24 | 461,513 | -0.90(-2.29%) |
Feb 26, 2007 | 39.23 | 39.26 | 39.05 | 39.13 | 228,401 | -0.12(-0.30%) |
Feb 23, 2007 | 39.21 | 39.34 | 39.07 | 39.25 | 171,757 | -0.01(-0.03%) |
Feb 22, 2007 | 39.50 | 39.50 | 39.21 | 39.27 | 300,082 | -0.14(-0.35%) |
Feb 21, 2007 | 39.44 | 39.52 | 39.34 | 39.40 | 249,815 | -0.09(-0.23%) |
Feb 20, 2007 | 39.50 | 39.58 | 39.14 | 39.50 | 383,607 | +0.02(+0.05%) |
Feb 16, 2007 | 39.30 | 39.54 | 39.29 | 39.48 | 282,618 | +0.09(+0.22%) |
Feb 15, 2007 | 39.29 | 39.52 | 39.15 | 39.39 | 259,686 | +0.11(+0.27%) |
Feb 14, 2007 | 39.23 | 39.46 | 39.18 | 39.29 | 268,798 | +0.07(+0.17%) |
Feb 13, 2007 | 39.32 | 39.34 | 39.02 | 39.22 | 312,568 | -0.06(-0.15%) |
Feb 12, 2007 | 39.40 | 39.44 | 39.21 | 39.28 | 425,065 | -0.13(-0.32%) |
Feb 09, 2007 | 39.74 | 39.77 | 39.35 | 39.40 | 232,503 | -0.28(-0.71%) |
Feb 08, 2007 | 39.63 | 39.71 | 39.48 | 39.69 | 373,432 | +0.07(+0.17%) |
Feb 07, 2007 | 39.25 | 39.75 | 39.25 | 39.62 | 343,970 | +0.38(+0.97%) |
Feb 06, 2007 | 39.39 | 39.53 | 39.11 | 39.24 | 358,397 | -0.15(-0.38%) |
Feb 05, 2007 | 39.21 | 39.56 | 39.08 | 39.39 | 545,038 | +0.22(+0.55%) |
Feb 02, 2007 | 39.21 | 39.37 | 38.91 | 39.17 | 715,277 | -0.03(-0.08%) |