Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.34 | 41.46 | 40.24 | 40.90 | 432,932 | +0.77(+1.93%) |
Apr 27, 2007 | 39.12 | 40.25 | 39.12 | 40.13 | 291,934 | +1.00(+2.55%) |
Apr 26, 2007 | 39.77 | 40.05 | 38.96 | 39.13 | 395,415 | +0.64(+1.65%) |
Apr 25, 2007 | 38.16 | 38.57 | 38.00 | 38.49 | 145,594 | +0.54(+1.42%) |
Apr 24, 2007 | 37.46 | 37.99 | 37.43 | 37.95 | 175,533 | +0.28(+0.75%) |
Apr 23, 2007 | 37.34 | 37.82 | 37.34 | 37.67 | 106,835 | +0.34(+0.91%) |
Apr 20, 2007 | 36.84 | 37.43 | 36.84 | 37.33 | 166,837 | +0.48(+1.31%) |
Apr 19, 2007 | 37.17 | 37.28 | 36.68 | 36.85 | 144,352 | -0.31(-0.84%) |
Apr 18, 2007 | 37.55 | 37.80 | 37.13 | 37.17 | 131,929 | -0.52(-1.37%) |
Apr 17, 2007 | 37.82 | 37.82 | 37.46 | 37.68 | 84,101 | -0.07(-0.19%) |
Apr 16, 2007 | 37.42 | 37.75 | 37.38 | 37.75 | 103,978 | +0.50(+1.34%) |
Apr 13, 2007 | 37.09 | 37.25 | 36.91 | 37.25 | 291,934 | +0.16(+0.43%) |
Apr 12, 2007 | 37.10 | 37.24 | 36.83 | 37.09 | 99,506 | -0.10(-0.28%) |
Apr 11, 2007 | 37.54 | 37.54 | 37.11 | 37.20 | 185,720 | -0.39(-1.05%) |
Apr 10, 2007 | 37.21 | 37.62 | 37.09 | 37.59 | 121,867 | +0.31(+0.82%) |
Apr 09, 2007 | 37.29 | 37.42 | 37.08 | 37.29 | 166,092 | -0.13(-0.34%) |
Apr 05, 2007 | 37.48 | 37.63 | 37.35 | 37.42 | 115,158 | -0.14(-0.36%) |
Apr 04, 2007 | 37.50 | 37.82 | 37.33 | 37.55 | 169,073 | +0.05(+0.13%) |
Apr 03, 2007 | 37.34 | 37.66 | 37.20 | 37.50 | 131,308 | +0.16(+0.43%) |
Apr 02, 2007 | 36.91 | 37.34 | 36.88 | 37.34 | 134,289 | +0.58(+1.58%) |
Mar 30, 2007 | 37.11 | 37.30 | 36.26 | 36.76 | 178,887 | -0.22(-0.59%) |
Mar 29, 2007 | 37.13 | 37.15 | 36.62 | 36.98 | 112,177 | +0.02(+0.07%) |
Mar 28, 2007 | 36.95 | 37.09 | 36.67 | 36.96 | 342,619 | -0.03(-0.09%) |
Mar 27, 2007 | 36.86 | 37.16 | 36.55 | 36.99 | 225,721 | +0.09(+0.24%) |
Mar 26, 2007 | 36.96 | 37.17 | 36.59 | 36.90 | 279,760 | -0.06(-0.15%) |
Mar 23, 2007 | 36.79 | 37.03 | 36.73 | 36.96 | 247,461 | +0.11(+0.31%) |
Mar 22, 2007 | 37.05 | 37.09 | 36.83 | 36.84 | 231,311 | -0.06(-0.17%) |
Mar 21, 2007 | 36.45 | 36.95 | 36.04 | 36.91 | 234,417 | +0.54(+1.48%) |
Mar 20, 2007 | 35.87 | 36.43 | 35.87 | 36.37 | 285,598 | +0.39(+1.07%) |
Mar 19, 2007 | 36.00 | 36.22 | 35.86 | 35.98 | 209,944 | +0.14(+0.40%) |
Mar 16, 2007 | 36.09 | 36.38 | 35.71 | 35.84 | 402,993 | -0.24(-0.67%) |
Mar 15, 2007 | 35.06 | 36.10 | 34.94 | 36.08 | 313,425 | +0.95(+2.70%) |
Mar 14, 2007 | 34.81 | 35.26 | 34.65 | 35.13 | 317,028 | +0.32(+0.93%) |
Mar 13, 2007 | 35.29 | 35.38 | 34.74 | 34.81 | 479,269 | -0.48(-1.37%) |
Mar 12, 2007 | 34.86 | 35.31 | 34.83 | 35.29 | 162,489 | +0.32(+0.92%) |
Mar 09, 2007 | 34.78 | 35.54 | 34.64 | 34.97 | 289,698 | +0.31(+0.88%) |
Mar 08, 2007 | 34.59 | 34.94 | 34.48 | 34.66 | 215,534 | +0.28(+0.82%) |
Mar 07, 2007 | 34.52 | 34.82 | 34.32 | 34.38 | 254,293 | -0.23(-0.67%) |
Mar 06, 2007 | 34.40 | 34.69 | 34.35 | 34.61 | 272,803 | +0.41(+1.20%) |
Mar 05, 2007 | 34.53 | 35.10 | 34.19 | 34.20 | 200,006 | -0.76(-2.19%) |
Mar 02, 2007 | 35.10 | 35.39 | 34.86 | 34.97 | 242,243 | -0.29(-0.82%) |
Mar 01, 2007 | 35.18 | 35.62 | 34.84 | 35.26 | 427,978 | -0.38(-1.06%) |
Feb 28, 2007 | 35.90 | 36.12 | 35.63 | 35.64 | 369,452 | -0.42(-1.16%) |
Feb 27, 2007 | 36.77 | 37.00 | 35.63 | 36.05 | 311,189 | -0.90(-2.44%) |
Feb 26, 2007 | 36.56 | 37.27 | 36.51 | 36.96 | 221,245 | +0.40(+1.10%) |
Feb 23, 2007 | 36.47 | 36.82 | 36.38 | 36.55 | 202,739 | +0.01(+0.02%) |
Feb 22, 2007 | 35.72 | 36.57 | 35.72 | 36.55 | 280,257 | +0.74(+2.07%) |
Feb 21, 2007 | 35.50 | 36.04 | 35.46 | 35.81 | 209,571 | +0.09(+0.25%) |
Feb 20, 2007 | 34.41 | 35.88 | 34.24 | 35.72 | 347,712 | +1.18(+3.43%) |
Feb 16, 2007 | 33.66 | 34.58 | 32.99 | 34.53 | 334,047 | +0.87(+2.58%) |
Feb 15, 2007 | 33.86 | 33.92 | 33.25 | 33.66 | 175,533 | +0.01(+0.02%) |
Feb 14, 2007 | 33.56 | 33.93 | 33.52 | 33.66 | 224,590 | +0.16(+0.48%) |
Feb 13, 2007 | 33.07 | 33.49 | 32.93 | 33.49 | 104,972 | +0.52(+1.56%) |
Feb 12, 2007 | 32.94 | 33.10 | 32.79 | 32.98 | 104,226 | -0.01(-0.02%) |
Feb 09, 2007 | 33.16 | 33.37 | 32.85 | 32.99 | 106,959 | -0.25(-0.75%) |
Feb 08, 2007 | 33.20 | 33.45 | 33.19 | 33.24 | 144,849 | +0.05(+0.15%) |
Feb 07, 2007 | 33.07 | 33.30 | 32.92 | 33.19 | 157,768 | +0.23(+0.71%) |
Feb 06, 2007 | 32.88 | 32.97 | 32.74 | 32.96 | 133,047 | +0.07(+0.22%) |
Feb 05, 2007 | 33.06 | 33.08 | 32.77 | 32.88 | 92,922 | -0.19(-0.56%) |
Feb 02, 2007 | 33.39 | 33.40 | 33.00 | 33.07 | 112,053 | -0.18(-0.53%) |