Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.89 | 36.97 | 36.04 | 36.07 | 3,568,728 | -0.85(-2.29%) |
Apr 27, 2007 | 36.88 | 37.05 | 36.57 | 36.92 | 1,640,534 | +0.04(+0.11%) |
Apr 26, 2007 | 36.80 | 37.17 | 36.65 | 36.88 | 1,893,908 | +0.18(+0.48%) |
Apr 25, 2007 | 37.20 | 37.20 | 36.63 | 36.70 | 2,361,612 | -0.20(-0.53%) |
Apr 24, 2007 | 37.22 | 37.22 | 36.21 | 36.90 | 2,546,224 | -0.33(-0.88%) |
Apr 23, 2007 | 37.17 | 37.41 | 37.03 | 37.22 | 1,657,436 | -0.03(-0.07%) |
Apr 20, 2007 | 37.11 | 37.25 | 36.92 | 37.25 | 2,624,600 | +0.60(+1.63%) |
Apr 19, 2007 | 36.78 | 36.78 | 36.22 | 36.65 | 2,107,313 | +0.14(+0.38%) |
Apr 18, 2007 | 36.67 | 36.83 | 36.25 | 36.51 | 2,491,522 | -0.15(-0.41%) |
Apr 17, 2007 | 36.45 | 36.85 | 36.32 | 36.67 | 2,087,441 | +0.23(+0.63%) |
Apr 16, 2007 | 36.23 | 36.54 | 36.00 | 36.44 | 2,237,806 | +0.37(+1.02%) |
Apr 13, 2007 | 36.45 | 36.61 | 35.79 | 36.07 | 2,413,599 | -0.45(-1.24%) |
Apr 12, 2007 | 36.02 | 36.80 | 35.26 | 36.52 | 4,300,047 | +0.50(+1.39%) |
Apr 11, 2007 | 36.12 | 36.30 | 35.65 | 36.02 | 2,821,223 | -0.04(-0.11%) |
Apr 10, 2007 | 36.10 | 36.51 | 35.74 | 36.06 | 2,634,788 | +0.21(+0.59%) |
Apr 09, 2007 | 35.89 | 35.96 | 35.19 | 35.85 | 1,934,107 | +0.30(+0.85%) |
Apr 05, 2007 | 35.52 | 35.73 | 35.31 | 35.55 | 1,646,473 | +0.03(+0.09%) |
Apr 04, 2007 | 35.69 | 35.74 | 35.31 | 35.52 | 1,824,931 | -0.06(-0.17%) |
Apr 03, 2007 | 35.50 | 35.85 | 35.45 | 35.58 | 2,651,898 | +0.28(+0.80%) |
Apr 02, 2007 | 35.01 | 35.43 | 34.88 | 35.29 | 4,298,254 | +0.53(+1.51%) |
Mar 30, 2007 | 34.26 | 35.22 | 34.26 | 34.77 | 5,499,047 | +0.51(+1.50%) |
Mar 29, 2007 | 34.30 | 34.38 | 33.59 | 34.26 | 3,301,849 | +0.46(+1.36%) |
Mar 28, 2007 | 34.04 | 34.16 | 33.09 | 33.80 | 4,787,000 | -0.52(-1.51%) |
Mar 27, 2007 | 34.71 | 34.73 | 34.22 | 34.31 | 2,440,550 | -0.44(-1.27%) |
Mar 26, 2007 | 35.10 | 35.10 | 34.47 | 34.75 | 2,560,690 | -0.35(-0.99%) |
Mar 23, 2007 | 34.71 | 35.22 | 34.66 | 35.10 | 1,562,878 | +0.28(+0.81%) |
Mar 22, 2007 | 35.17 | 35.17 | 34.28 | 34.82 | 2,324,370 | +0.16(+0.45%) |
Mar 21, 2007 | 34.12 | 34.75 | 33.69 | 34.66 | 2,880,175 | +0.53(+1.56%) |
Mar 20, 2007 | 33.89 | 34.21 | 33.68 | 34.13 | 2,734,427 | +0.41(+1.21%) |
Mar 19, 2007 | 33.62 | 34.02 | 33.59 | 33.72 | 3,289,596 | +0.26(+0.77%) |
Mar 16, 2007 | 33.60 | 33.70 | 33.21 | 33.47 | 3,484,652 | -0.13(-0.39%) |
Mar 15, 2007 | 33.53 | 33.90 | 33.42 | 33.60 | 2,966,027 | +0.09(+0.27%) |
Mar 14, 2007 | 33.99 | 34.19 | 32.41 | 33.51 | 10,032,356 | -0.79(-2.30%) |
Mar 13, 2007 | 34.72 | 34.68 | 33.90 | 34.29 | 5,351,609 | -0.43(-1.23%) |
Mar 12, 2007 | 34.21 | 34.78 | 33.82 | 34.72 | 5,310,192 | +0.85(+2.52%) |
Mar 09, 2007 | 34.97 | 34.97 | 33.45 | 33.87 | 6,686,390 | -0.73(-2.11%) |
Mar 08, 2007 | 34.15 | 35.33 | 34.15 | 34.60 | 12,648,442 | +1.48(+4.48%) |
Mar 07, 2007 | 33.49 | 33.66 | 32.68 | 33.11 | 8,419,047 | -0.42(-1.25%) |
Mar 06, 2007 | 33.56 | 33.82 | 32.93 | 33.53 | 6,368,607 | +0.37(+1.13%) |
Mar 05, 2007 | 34.15 | 34.15 | 33.09 | 33.16 | 5,368,815 | -1.26(-3.66%) |
Mar 02, 2007 | 35.22 | 35.34 | 34.35 | 34.42 | 4,653,156 | -0.80(-2.27%) |
Mar 01, 2007 | 34.48 | 35.39 | 33.79 | 35.22 | 5,766,398 | +0.43(+1.23%) |
Feb 28, 2007 | 34.39 | 35.09 | 33.87 | 34.79 | 5,755,119 | +0.45(+1.30%) |
Feb 27, 2007 | 35.50 | 35.50 | 33.57 | 34.35 | 13,700,004 | -2.82(-7.60%) |
Feb 26, 2007 | 38.45 | 38.48 | 37.07 | 37.17 | 5,867,030 | -1.06(-2.78%) |
Feb 23, 2007 | 39.02 | 39.07 | 37.89 | 38.24 | 5,158,076 | -0.95(-2.41%) |
Feb 22, 2007 | 38.91 | 39.21 | 38.28 | 39.18 | 3,295,383 | +0.32(+0.83%) |
Feb 21, 2007 | 38.82 | 39.17 | 38.45 | 38.86 | 3,962,925 | +0.09(+0.22%) |
Feb 20, 2007 | 38.22 | 39.10 | 38.21 | 38.77 | 3,309,239 | +0.38(+0.99%) |
Feb 16, 2007 | 38.44 | 38.48 | 38.04 | 38.39 | 2,258,286 | -0.17(-0.44%) |
Feb 15, 2007 | 38.42 | 38.72 | 38.13 | 38.56 | 2,265,594 | +0.07(+0.17%) |
Feb 14, 2007 | 37.96 | 38.67 | 37.93 | 38.50 | 3,629,133 | +0.63(+1.66%) |
Feb 13, 2007 | 37.37 | 37.89 | 37.28 | 37.87 | 2,199,498 | +0.60(+1.62%) |
Feb 12, 2007 | 37.80 | 37.89 | 37.19 | 37.26 | 3,060,968 | -0.09(-0.25%) |
Feb 09, 2007 | 37.60 | 37.76 | 37.06 | 37.36 | 2,741,432 | -0.07(-0.18%) |
Feb 08, 2007 | 37.33 | 37.50 | 36.97 | 37.42 | 2,951,562 | +0.09(+0.25%) |
Feb 07, 2007 | 37.25 | 37.45 | 36.78 | 37.33 | 1,977,503 | +0.09(+0.25%) |
Feb 06, 2007 | 37.27 | 37.50 | 36.97 | 37.24 | 3,466,989 | +0.13(+0.35%) |
Feb 05, 2007 | 37.31 | 37.60 | 37.04 | 37.11 | 2,730,012 | -0.12(-0.32%) |
Feb 02, 2007 | 37.39 | 37.47 | 37.00 | 37.22 | 1,901,979 | -0.17(-0.46%) |