Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.62 | 37.70 | 37.40 | 37.45 | 122,100 | -0.26(-0.69%) |
Apr 27, 2007 | 37.64 | 38.00 | 37.60 | 37.71 | 115,300 | +0.01(+0.03%) |
Apr 26, 2007 | 37.85 | 37.90 | 37.45 | 37.70 | 116,000 | -0.20(-0.53%) |
Apr 25, 2007 | 38.45 | 38.50 | 37.83 | 37.90 | 95,000 | -0.43(-1.12%) |
Apr 24, 2007 | 38.18 | 38.40 | 37.78 | 38.33 | 106,900 | +0.11(+0.29%) |
Apr 23, 2007 | 38.24 | 38.40 | 38.10 | 38.22 | 86,100 | -0.12(-0.31%) |
Apr 20, 2007 | 38.57 | 38.70 | 38.19 | 38.34 | 70,400 | -0.05(-0.13%) |
Apr 19, 2007 | 38.12 | 38.65 | 37.85 | 38.39 | 81,500 | -0.11(-0.29%) |
Apr 18, 2007 | 38.49 | 38.66 | 38.12 | 38.50 | 138,800 | -0.07(-0.18%) |
Apr 17, 2007 | 38.02 | 38.64 | 37.66 | 38.57 | 88,300 | +0.20(+0.52%) |
Apr 16, 2007 | 38.49 | 38.59 | 38.15 | 38.37 | 96,500 | +0.06(+0.16%) |
Apr 13, 2007 | 37.93 | 39.12 | 37.93 | 38.31 | 77,800 | -0.14(-0.36%) |
Apr 12, 2007 | 38.07 | 38.45 | 37.90 | 38.45 | 83,900 | +0.25(+0.65%) |
Apr 11, 2007 | 39.09 | 39.09 | 37.75 | 38.20 | 212,400 | -1.04(-2.65%) |
Apr 10, 2007 | 38.95 | 39.24 | 38.77 | 39.24 | 90,700 | +0.37(+0.95%) |
Apr 09, 2007 | 38.57 | 38.91 | 38.46 | 38.87 | 97,000 | +0.34(+0.88%) |
Apr 05, 2007 | 37.15 | 38.58 | 37.15 | 38.53 | 133,300 | +0.52(+1.37%) |
Apr 04, 2007 | 37.96 | 38.10 | 37.71 | 38.01 | 111,000 | -0.04(-0.11%) |
Apr 03, 2007 | 38.31 | 38.56 | 38.05 | 38.05 | 136,800 | -0.03(-0.08%) |
Apr 02, 2007 | 38.00 | 38.17 | 37.90 | 38.08 | 82,300 | +0.32(+0.85%) |
Mar 30, 2007 | 37.78 | 38.07 | 37.60 | 37.76 | 128,100 | +0.02(+0.05%) |
Mar 29, 2007 | 37.63 | 37.75 | 37.31 | 37.74 | 77,300 | +0.48(+1.29%) |
Mar 28, 2007 | 37.61 | 37.81 | 37.06 | 37.26 | 117,000 | -0.49(-1.30%) |
Mar 27, 2007 | 37.80 | 38.19 | 37.74 | 37.75 | 106,900 | -0.09(-0.24%) |
Mar 26, 2007 | 38.20 | 38.23 | 36.88 | 37.84 | 167,300 | -0.35(-0.92%) |
Mar 23, 2007 | 37.71 | 38.69 | 37.71 | 38.19 | 122,800 | +0.58(+1.54%) |
Mar 22, 2007 | 38.40 | 38.60 | 37.04 | 37.61 | 121,600 | -0.73(-1.90%) |
Mar 21, 2007 | 38.00 | 38.36 | 37.80 | 38.34 | 71,100 | +0.32(+0.84%) |
Mar 20, 2007 | 37.28 | 38.07 | 37.21 | 38.02 | 87,100 | +0.76(+2.04%) |
Mar 19, 2007 | 36.90 | 37.58 | 36.81 | 37.26 | 92,500 | +0.51(+1.39%) |
Mar 16, 2007 | 37.13 | 37.20 | 36.69 | 36.75 | 77,100 | -0.44(-1.18%) |
Mar 15, 2007 | 36.82 | 37.30 | 36.82 | 37.19 | 65,400 | +0.28(+0.76%) |
Mar 14, 2007 | 37.45 | 37.60 | 36.86 | 36.91 | 139,300 | -0.59(-1.57%) |
Mar 13, 2007 | 37.61 | 37.97 | 37.45 | 37.50 | 109,100 | -0.11(-0.29%) |
Mar 12, 2007 | 37.50 | 37.71 | 37.35 | 37.61 | 127,000 | +0.11(+0.29%) |
Mar 09, 2007 | 37.34 | 37.57 | 37.33 | 37.50 | 110,900 | +0.05(+0.13%) |
Mar 08, 2007 | 37.50 | 37.50 | 37.17 | 37.45 | 116,400 | +0.41(+1.11%) |
Mar 07, 2007 | 37.30 | 37.50 | 37.00 | 37.04 | 57,800 | -0.40(-1.07%) |
Mar 06, 2007 | 37.30 | 37.58 | 37.26 | 37.44 | 134,800 | +0.30(+0.81%) |
Mar 05, 2007 | 37.60 | 37.85 | 37.00 | 37.14 | 104,800 | -0.55(-1.46%) |
Mar 02, 2007 | 38.20 | 38.30 | 37.62 | 37.69 | 69,700 | -0.39(-1.02%) |
Mar 01, 2007 | 38.41 | 38.65 | 37.95 | 38.08 | 178,099 | -0.43(-1.12%) |
Feb 28, 2007 | 38.59 | 38.75 | 38.15 | 38.51 | 121,800 | +0.12(+0.31%) |
Feb 27, 2007 | 38.59 | 38.77 | 38.31 | 38.39 | 140,400 | -0.40(-1.03%) |
Feb 26, 2007 | 39.24 | 39.34 | 38.67 | 38.79 | 81,700 | -0.23(-0.59%) |
Feb 23, 2007 | 39.01 | 39.18 | 38.90 | 39.02 | 79,600 | +0.01(+0.03%) |
Feb 22, 2007 | 39.20 | 39.25 | 38.90 | 39.01 | 85,500 | -0.06(-0.15%) |
Feb 21, 2007 | 38.84 | 39.10 | 38.80 | 39.07 | 102,800 | +0.27(+0.70%) |
Feb 20, 2007 | 38.50 | 38.85 | 38.48 | 38.80 | 116,100 | +0.42(+1.09%) |
Feb 16, 2007 | 38.25 | 38.47 | 38.25 | 38.38 | 86,000 | +0.13(+0.34%) |
Feb 15, 2007 | 38.26 | 38.45 | 38.06 | 38.25 | 76,200 | -0.01(-0.03%) |
Feb 14, 2007 | 38.01 | 38.93 | 38.01 | 38.26 | 83,597 | +0.26(+0.68%) |
Feb 13, 2007 | 37.95 | 38.01 | 37.69 | 38.00 | 135,600 | +0.09(+0.24%) |
Feb 12, 2007 | 38.34 | 38.34 | 37.83 | 37.91 | 154,600 | -0.09(-0.24%) |
Feb 09, 2007 | 38.19 | 38.30 | 37.87 | 38.00 | 146,100 | -0.13(-0.34%) |
Feb 08, 2007 | 38.02 | 38.15 | 37.66 | 38.13 | 159,900 | +0.04(+0.11%) |
Feb 07, 2007 | 37.66 | 38.11 | 37.66 | 38.09 | 75,100 | +0.54(+1.44%) |
Feb 06, 2007 | 37.59 | 37.66 | 37.40 | 37.55 | 80,800 | -0.04(-0.11%) |
Feb 05, 2007 | 37.42 | 37.67 | 36.95 | 37.59 | 81,900 | +0.05(+0.13%) |
Feb 02, 2007 | 37.20 | 37.56 | 37.19 | 37.54 | 83,900 | +0.53(+1.43%) |