Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.67 | 40.67 | 40.08 | 40.17 | 631,552 | -0.94(-2.30%) |
Apr 27, 2007 | 41.16 | 41.29 | 40.87 | 41.11 | 451,465 | -0.05(-0.11%) |
Apr 26, 2007 | 41.32 | 41.44 | 41.10 | 41.16 | 487,830 | +0.03(+0.07%) |
Apr 25, 2007 | 40.77 | 41.44 | 40.77 | 41.13 | 499,553 | +0.28(+0.69%) |
Apr 24, 2007 | 40.96 | 41.11 | 40.52 | 40.85 | 386,443 | +0.12(+0.28%) |
Apr 23, 2007 | 41.18 | 41.18 | 40.65 | 40.74 | 471,547 | -0.44(-1.07%) |
Apr 20, 2007 | 41.09 | 41.64 | 40.66 | 41.18 | 1,049,909 | +1.14(+2.85%) |
Apr 19, 2007 | 39.88 | 40.25 | 39.64 | 40.04 | 1,617,199 | -1.56(-3.74%) |
Apr 18, 2007 | 41.42 | 41.82 | 41.40 | 41.59 | 843,444 | +0.18(+0.42%) |
Apr 17, 2007 | 41.64 | 41.87 | 41.00 | 41.42 | 1,799,501 | -1.25(-2.94%) |
Apr 16, 2007 | 42.61 | 42.80 | 42.27 | 42.67 | 749,439 | +0.41(+0.97%) |
Apr 13, 2007 | 42.18 | 42.51 | 41.96 | 42.26 | 980,436 | -1.28(-2.93%) |
Apr 12, 2007 | 43.04 | 43.66 | 42.72 | 43.54 | 593,125 | +0.35(+0.81%) |
Apr 11, 2007 | 43.39 | 43.48 | 42.98 | 43.19 | 1,609,818 | +1.40(+3.36%) |
Apr 10, 2007 | 42.29 | 42.62 | 41.63 | 41.78 | 1,479,339 | +0.96(+2.36%) |
Apr 09, 2007 | 40.66 | 41.03 | 40.66 | 40.82 | 460,909 | +0.25(+0.62%) |
Apr 05, 2007 | 40.49 | 40.78 | 40.34 | 40.57 | 292,437 | +0.14(+0.35%) |
Apr 04, 2007 | 40.46 | 40.61 | 40.30 | 40.42 | 504,764 | +0.51(+1.27%) |
Apr 03, 2007 | 39.55 | 40.07 | 39.39 | 39.92 | 520,829 | +0.41(+1.03%) |
Apr 02, 2007 | 39.27 | 39.70 | 39.18 | 39.51 | 444,626 | +0.60(+1.54%) |
Mar 30, 2007 | 39.06 | 39.27 | 38.70 | 38.91 | 661,946 | -0.80(-2.02%) |
Mar 29, 2007 | 39.83 | 39.83 | 38.96 | 39.71 | 1,035,798 | +1.37(+3.57%) |
Mar 28, 2007 | 38.88 | 38.89 | 38.18 | 38.35 | 670,196 | -0.44(-1.14%) |
Mar 27, 2007 | 39.43 | 39.43 | 38.69 | 38.79 | 682,788 | -0.02(-0.05%) |
Mar 26, 2007 | 38.84 | 39.02 | 38.14 | 38.81 | 1,127,632 | +0.49(+1.27%) |
Mar 23, 2007 | 37.77 | 38.91 | 37.77 | 38.32 | 1,678,639 | +1.09(+2.92%) |
Mar 22, 2007 | 37.10 | 37.42 | 36.95 | 37.23 | 1,316,729 | +0.60(+1.63%) |
Mar 21, 2007 | 35.74 | 36.69 | 35.74 | 36.63 | 1,162,369 | +1.17(+3.29%) |
Mar 20, 2007 | 35.10 | 35.55 | 35.03 | 35.47 | 746,399 | +0.44(+1.25%) |
Mar 19, 2007 | 34.69 | 35.21 | 34.55 | 35.03 | 1,109,396 | +0.31(+0.90%) |
Mar 16, 2007 | 34.87 | 35.06 | 34.61 | 34.72 | 783,090 | -0.57(-1.62%) |
Mar 15, 2007 | 35.03 | 35.53 | 34.90 | 35.29 | 719,044 | -0.10(-0.27%) |
Mar 14, 2007 | 35.07 | 35.38 | 34.43 | 35.38 | 875,576 | +0.32(+0.92%) |
Mar 13, 2007 | 36.33 | 36.09 | 35.06 | 35.06 | 871,885 | -1.27(-3.49%) |
Mar 12, 2007 | 36.20 | 36.56 | 36.11 | 36.33 | 519,744 | +0.19(+0.54%) |
Mar 09, 2007 | 36.25 | 36.42 | 35.96 | 36.13 | 903,365 | +0.46(+1.29%) |
Mar 08, 2007 | 35.61 | 35.93 | 35.41 | 35.67 | 939,187 | +1.04(+2.99%) |
Mar 07, 2007 | 34.55 | 35.12 | 34.48 | 34.64 | 701,459 | -0.13(-0.37%) |
Mar 06, 2007 | 34.55 | 35.04 | 34.24 | 34.77 | 1,187,553 | +1.18(+3.51%) |
Mar 05, 2007 | 33.76 | 33.93 | 33.14 | 33.59 | 1,943,288 | -1.44(-4.12%) |
Mar 02, 2007 | 35.44 | 35.56 | 34.87 | 35.03 | 1,186,901 | -0.58(-1.62%) |
Mar 01, 2007 | 35.70 | 35.79 | 34.73 | 35.61 | 2,126,091 | -1.08(-2.95%) |
Feb 28, 2007 | 36.85 | 36.98 | 36.14 | 36.69 | 970,667 | +0.18(+0.50%) |
Feb 27, 2007 | 37.31 | 37.77 | 36.23 | 36.50 | 2,341,020 | -2.95(-7.47%) |
Feb 26, 2007 | 39.87 | 39.94 | 39.38 | 39.45 | 496,622 | +0.14(+0.36%) |
Feb 23, 2007 | 39.84 | 39.90 | 39.24 | 39.31 | 476,323 | -0.43(-1.08%) |
Feb 22, 2007 | 39.88 | 40.01 | 39.55 | 39.74 | 801,326 | +0.70(+1.79%) |
Feb 21, 2007 | 38.74 | 39.15 | 38.45 | 39.04 | 758,557 | +1.05(+2.78%) |
Feb 20, 2007 | 38.21 | 38.21 | 37.77 | 37.98 | 299,819 | -0.23(-0.59%) |
Feb 16, 2007 | 38.11 | 38.21 | 37.90 | 38.21 | 229,912 | +0.10(+0.27%) |
Feb 15, 2007 | 38.05 | 38.18 | 37.98 | 38.11 | 447,883 | +0.11(+0.28%) |
Feb 14, 2007 | 37.67 | 38.14 | 37.67 | 38.00 | 545,633 | -0.13(-0.35%) |
Feb 13, 2007 | 37.72 | 38.14 | 37.72 | 38.13 | 543,951 | +0.26(+0.68%) |
Feb 12, 2007 | 38.05 | 38.23 | 37.83 | 37.88 | 583,789 | -0.12(-0.30%) |
Feb 09, 2007 | 38.73 | 38.82 | 37.83 | 37.99 | 531,685 | -0.57(-1.48%) |
Feb 08, 2007 | 38.67 | 38.67 | 38.01 | 38.56 | 482,619 | +0.55(+1.44%) |
Feb 07, 2007 | 38.21 | 38.39 | 37.90 | 38.01 | 460,475 | +0.01(+0.04%) |
Feb 06, 2007 | 37.89 | 38.13 | 37.66 | 38.00 | 652,828 | -0.01(-0.02%) |
Feb 05, 2007 | 38.18 | 38.27 | 37.89 | 38.01 | 399,252 | -0.06(-0.16%) |
Feb 02, 2007 | 38.05 | 38.10 | 37.77 | 38.07 | 813,701 | -0.34(-0.88%) |