Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.03 | 34.03 | 33.41 | 33.41 | 20,396 | -0.66(-1.95%) |
Apr 27, 2007 | 34.63 | 34.65 | 33.37 | 34.07 | 9,552 | -0.45(-1.30%) |
Apr 26, 2007 | 35.14 | 35.70 | 33.88 | 34.52 | 11,353 | -0.73(-2.07%) |
Apr 25, 2007 | 34.49 | 35.37 | 34.28 | 35.25 | 6,236 | +0.88(+2.56%) |
Apr 24, 2007 | 34.21 | 34.49 | 34.05 | 34.37 | 4,467 | -0.03(-0.08%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.33 | 34.40 | 4,880 | -0.27(-0.78%) |
Apr 20, 2007 | 34.58 | 34.67 | 34.21 | 34.67 | 7,375 | +0.64(+1.87%) |
Apr 19, 2007 | 33.95 | 34.39 | 33.92 | 34.03 | 8,486 | -0.06(-0.16%) |
Apr 18, 2007 | 33.90 | 34.37 | 33.72 | 34.09 | 8,662 | +0.40(+1.19%) |
Apr 17, 2007 | 34.90 | 34.90 | 33.53 | 33.69 | 17,185 | -1.94(-5.45%) |
Apr 16, 2007 | 34.55 | 35.73 | 34.14 | 35.63 | 7,599 | +1.45(+4.24%) |
Apr 13, 2007 | 33.57 | 34.22 | 33.38 | 34.18 | 2,258 | +0.49(+1.44%) |
Apr 12, 2007 | 33.49 | 33.70 | 33.15 | 33.70 | 4,857 | +0.16(+0.47%) |
Apr 11, 2007 | 34.56 | 34.56 | 33.45 | 33.54 | 6,802 | -1.10(-3.18%) |
Apr 10, 2007 | 34.93 | 34.93 | 34.60 | 34.64 | 3,881 | -0.46(-1.30%) |
Apr 09, 2007 | 36.53 | 36.53 | 35.04 | 35.10 | 31,552 | -1.28(-3.52%) |
Apr 05, 2007 | 36.23 | 36.55 | 36.21 | 36.38 | 1,369 | +0.07(+0.18%) |
Apr 04, 2007 | 36.94 | 36.95 | 36.14 | 36.31 | 3,102 | -0.78(-2.12%) |
Apr 03, 2007 | 34.55 | 37.17 | 34.55 | 37.10 | 6,420 | +2.67(+7.76%) |
Apr 02, 2007 | 35.40 | 35.40 | 34.17 | 34.43 | 4,504 | -0.97(-2.75%) |
Mar 30, 2007 | 35.27 | 36.00 | 34.90 | 35.40 | 11,690 | +0.27(+0.77%) |
Mar 29, 2007 | 36.99 | 37.14 | 34.83 | 35.13 | 6,646 | -1.72(-4.67%) |
Mar 28, 2007 | 38.34 | 38.34 | 36.84 | 36.85 | 29,666 | -1.48(-3.85%) |
Mar 27, 2007 | 39.40 | 39.40 | 38.32 | 38.32 | 4,186 | -1.23(-3.12%) |
Mar 26, 2007 | 38.17 | 39.71 | 37.98 | 39.56 | 4,635 | +1.24(+3.24%) |
Mar 23, 2007 | 37.99 | 38.31 | 37.87 | 38.31 | 3,701 | +0.18(+0.47%) |
Mar 22, 2007 | 37.94 | 38.17 | 37.51 | 38.14 | 6,249 | +0.36(+0.94%) |
Mar 21, 2007 | 35.93 | 37.78 | 35.64 | 37.78 | 5,323 | +1.97(+5.51%) |
Mar 20, 2007 | 36.00 | 36.15 | 35.32 | 35.81 | 3,114 | -0.13(-0.36%) |
Mar 19, 2007 | 35.21 | 36.52 | 35.21 | 35.94 | 9,848 | +0.89(+2.53%) |
Mar 16, 2007 | 34.85 | 35.23 | 34.58 | 35.05 | 25,495 | +0.29(+0.83%) |
Mar 15, 2007 | 33.36 | 34.76 | 33.36 | 34.76 | 4,172 | +1.46(+4.38%) |
Mar 14, 2007 | 32.29 | 33.30 | 32.29 | 33.30 | 10,946 | +0.90(+2.77%) |
Mar 13, 2007 | 33.33 | 33.29 | 32.40 | 32.41 | 21,150 | -0.93(-2.78%) |
Mar 12, 2007 | 32.47 | 33.36 | 32.45 | 33.33 | 3,998 | +0.85(+2.62%) |
Mar 09, 2007 | 32.43 | 33.01 | 32.43 | 32.48 | 4,750 | +0.21(+0.64%) |
Mar 08, 2007 | 33.00 | 33.00 | 31.82 | 32.28 | 10,992 | -0.56(-1.71%) |
Mar 07, 2007 | 33.76 | 33.86 | 32.52 | 32.84 | 22,934 | -1.06(-3.12%) |
Mar 06, 2007 | 32.81 | 34.51 | 32.44 | 33.89 | 10,856 | +1.58(+4.89%) |
Mar 05, 2007 | 33.16 | 33.17 | 32.26 | 32.31 | 11,707 | -1.41(-4.18%) |
Mar 02, 2007 | 35.07 | 35.47 | 33.72 | 33.72 | 13,321 | -1.65(-4.68%) |
Mar 01, 2007 | 36.46 | 37.38 | 35.38 | 35.38 | 4,177 | -1.24(-3.39%) |
Feb 28, 2007 | 39.56 | 39.56 | 36.62 | 36.62 | 10,196 | -2.79(-7.09%) |
Feb 27, 2007 | 40.18 | 40.18 | 39.36 | 39.42 | 10,186 | -1.25(-3.08%) |
Feb 26, 2007 | 40.65 | 40.67 | 40.40 | 40.67 | 4,465 | -0.21(-0.50%) |
Feb 23, 2007 | 40.56 | 40.90 | 40.25 | 40.87 | 4,659 | +0.55(+1.37%) |
Feb 22, 2007 | 39.93 | 40.32 | 39.44 | 40.32 | 3,451 | +0.40(+1.01%) |
Feb 21, 2007 | 39.79 | 40.13 | 39.71 | 39.92 | 1,444 | -0.03(-0.07%) |
Feb 20, 2007 | 39.14 | 39.95 | 39.14 | 39.95 | 1,498 | +0.65(+1.66%) |
Feb 16, 2007 | 39.13 | 39.29 | 39.06 | 39.29 | 4,451 | +0.26(+0.66%) |
Feb 15, 2007 | 38.80 | 39.04 | 38.68 | 39.04 | 4,571 | +0.45(+1.17%) |
Feb 14, 2007 | 38.82 | 38.82 | 38.03 | 38.58 | 8,937 | -0.28(-0.72%) |
Feb 13, 2007 | 39.85 | 39.85 | 38.63 | 38.86 | 11,299 | -0.82(-2.07%) |
Feb 12, 2007 | 41.01 | 41.04 | 39.67 | 39.69 | 6,467 | -1.17(-2.86%) |
Feb 09, 2007 | 42.37 | 42.74 | 40.83 | 40.85 | 4,004 | -1.78(-4.16%) |
Feb 08, 2007 | 41.32 | 42.63 | 41.27 | 42.63 | 5,313 | +1.33(+3.21%) |
Feb 07, 2007 | 40.05 | 41.30 | 40.05 | 41.30 | 4,361 | +1.19(+2.96%) |
Feb 06, 2007 | 39.81 | 40.12 | 39.65 | 40.12 | 2,323 | +0.47(+1.18%) |
Feb 05, 2007 | 41.08 | 41.39 | 39.42 | 39.65 | 15,289 | -1.60(-3.87%) |
Feb 02, 2007 | 43.92 | 43.92 | 41.05 | 41.25 | 26,098 | -2.67(-6.09%) |