Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.11 | 39.35 | 38.83 | 38.83 | 2,974,303 | -0.34(-0.87%) |
Apr 27, 2007 | 38.84 | 39.24 | 38.77 | 39.18 | 1,939,350 | +0.27(+0.70%) |
Apr 26, 2007 | 38.84 | 39.01 | 38.70 | 38.90 | 2,721,131 | -0.38(-0.98%) |
Apr 25, 2007 | 39.01 | 39.32 | 38.82 | 39.29 | 1,913,353 | +0.71(+1.83%) |
Apr 24, 2007 | 38.86 | 38.88 | 38.52 | 38.58 | 2,446,371 | -0.07(-0.19%) |
Apr 23, 2007 | 38.52 | 38.90 | 38.45 | 38.65 | 1,985,272 | -0.14(-0.37%) |
Apr 20, 2007 | 38.48 | 38.80 | 38.41 | 38.80 | 2,128,162 | +0.54(+1.40%) |
Apr 19, 2007 | 38.17 | 38.40 | 38.12 | 38.26 | 2,252,265 | -0.26(-0.67%) |
Apr 18, 2007 | 38.54 | 38.63 | 38.33 | 38.52 | 2,550,569 | -0.16(-0.42%) |
Apr 17, 2007 | 38.78 | 38.89 | 38.47 | 38.68 | 4,270,746 | +0.23(+0.59%) |
Apr 16, 2007 | 38.34 | 38.46 | 38.24 | 38.45 | 2,954,568 | +0.12(+0.32%) |
Apr 13, 2007 | 38.30 | 38.37 | 38.14 | 38.33 | 4,024,817 | +0.33(+0.86%) |
Apr 12, 2007 | 37.40 | 38.03 | 37.28 | 38.01 | 4,232,035 | +0.70(+1.86%) |
Apr 11, 2007 | 37.61 | 37.65 | 37.23 | 37.31 | 2,522,864 | +0.07(+0.20%) |
Apr 10, 2007 | 37.09 | 37.36 | 37.05 | 37.24 | 1,347,867 | +0.33(+0.90%) |
Apr 09, 2007 | 36.79 | 37.42 | 36.79 | 36.90 | 1,745,833 | -0.38(-1.03%) |
Apr 05, 2007 | 37.29 | 37.40 | 37.16 | 37.29 | 1,549,393 | +0.17(+0.47%) |
Apr 04, 2007 | 36.86 | 37.19 | 36.77 | 37.12 | 2,107,478 | -0.06(-0.17%) |
Apr 03, 2007 | 36.98 | 37.27 | 36.87 | 37.18 | 2,542,978 | +0.14(+0.38%) |
Apr 02, 2007 | 36.99 | 37.04 | 36.66 | 37.04 | 1,862,308 | +0.26(+0.72%) |
Mar 30, 2007 | 36.83 | 37.12 | 36.66 | 36.77 | 3,836,954 | -0.14(-0.37%) |
Mar 29, 2007 | 36.95 | 37.05 | 36.70 | 36.91 | 5,072,271 | +0.47(+1.30%) |
Mar 28, 2007 | 36.74 | 36.81 | 36.39 | 36.44 | 2,486,240 | +0.18(+0.49%) |
Mar 27, 2007 | 36.26 | 36.38 | 36.14 | 36.26 | 1,681,276 | -0.04(-0.12%) |
Mar 26, 2007 | 36.44 | 36.45 | 35.89 | 36.30 | 2,648,485 | +0.05(+0.13%) |
Mar 23, 2007 | 36.10 | 36.39 | 36.08 | 36.25 | 2,759,115 | +0.37(+1.04%) |
Mar 22, 2007 | 35.62 | 36.08 | 35.56 | 35.88 | 2,686,437 | +0.41(+1.14%) |
Mar 21, 2007 | 35.06 | 35.58 | 34.89 | 35.47 | 2,612,059 | +0.46(+1.32%) |
Mar 20, 2007 | 34.66 | 35.07 | 34.56 | 35.01 | 1,960,604 | +0.12(+0.33%) |
Mar 19, 2007 | 34.58 | 34.97 | 34.51 | 34.89 | 2,029,107 | +0.54(+1.56%) |
Mar 16, 2007 | 34.59 | 34.84 | 34.24 | 34.35 | 2,731,031 | +0.05(+0.14%) |
Mar 15, 2007 | 33.78 | 34.44 | 33.77 | 34.31 | 3,908,494 | -0.08(-0.23%) |
Mar 14, 2007 | 34.30 | 34.39 | 33.79 | 34.39 | 4,273,023 | +0.22(+0.63%) |
Mar 13, 2007 | 34.80 | 34.92 | 34.16 | 34.17 | 3,957,072 | -0.63(-1.82%) |
Mar 12, 2007 | 34.57 | 34.91 | 34.54 | 34.80 | 3,701,086 | -0.10(-0.29%) |
Mar 09, 2007 | 34.97 | 35.02 | 34.72 | 34.90 | 3,195,564 | +0.05(+0.15%) |
Mar 08, 2007 | 34.93 | 35.00 | 34.69 | 34.85 | 3,616,263 | +0.04(+0.11%) |
Mar 07, 2007 | 34.05 | 35.09 | 34.04 | 34.81 | 5,029,788 | +0.45(+1.32%) |
Mar 06, 2007 | 34.29 | 34.56 | 34.06 | 34.36 | 3,271,848 | +0.67(+2.00%) |
Mar 05, 2007 | 33.89 | 34.29 | 33.67 | 33.68 | 7,119,049 | -0.77(-2.23%) |
Mar 02, 2007 | 34.78 | 34.92 | 34.36 | 34.45 | 3,086,262 | -0.50(-1.42%) |
Mar 01, 2007 | 34.84 | 35.16 | 34.35 | 34.95 | 5,903,856 | -0.53(-1.49%) |
Feb 28, 2007 | 36.06 | 36.14 | 35.30 | 35.48 | 4,022,540 | -0.15(-0.43%) |
Feb 27, 2007 | 36.70 | 36.78 | 35.51 | 35.63 | 5,816,155 | -1.48(-3.99%) |
Feb 26, 2007 | 37.33 | 37.40 | 36.87 | 37.11 | 2,858,969 | +0.45(+1.22%) |
Feb 23, 2007 | 36.77 | 36.78 | 36.56 | 36.66 | 3,125,353 | +0.13(+0.35%) |
Feb 22, 2007 | 36.49 | 36.58 | 36.26 | 36.54 | 3,262,360 | +0.13(+0.35%) |
Feb 21, 2007 | 36.18 | 36.52 | 36.03 | 36.41 | 2,474,285 | -0.19(-0.52%) |
Feb 20, 2007 | 36.63 | 36.64 | 36.36 | 36.60 | 2,036,128 | -0.39(-1.05%) |
Feb 16, 2007 | 36.78 | 37.03 | 36.78 | 36.99 | 1,605,372 | +0.02(+0.06%) |
Feb 15, 2007 | 37.16 | 37.19 | 36.79 | 36.97 | 2,623,437 | +0.01(+0.01%) |
Feb 14, 2007 | 36.88 | 37.09 | 36.70 | 36.96 | 4,736,807 | +0.87(+2.42%) |
Feb 13, 2007 | 35.75 | 36.22 | 35.75 | 36.09 | 2,770,710 | +0.52(+1.45%) |
Feb 12, 2007 | 35.70 | 35.72 | 35.44 | 35.57 | 1,880,399 | -0.44(-1.23%) |
Feb 09, 2007 | 36.19 | 36.30 | 35.96 | 36.01 | 1,827,771 | -0.24(-0.67%) |
Feb 08, 2007 | 36.00 | 36.35 | 35.89 | 36.26 | 2,609,205 | +0.19(+0.53%) |
Feb 07, 2007 | 36.28 | 36.41 | 36.03 | 36.07 | 2,249,229 | -0.04(-0.10%) |
Feb 06, 2007 | 36.09 | 36.15 | 35.88 | 36.10 | 2,086,225 | -0.08(-0.23%) |
Feb 05, 2007 | 36.23 | 36.29 | 36.03 | 36.19 | 1,640,668 | -0.09(-0.26%) |
Feb 02, 2007 | 36.10 | 36.34 | 35.90 | 36.28 | 2,208,241 | -0.11(-0.30%) |