Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.09 | 41.66 | 40.60 | 40.61 | 1,156,247 | -0.40(-0.97%) |
Apr 27, 2007 | 40.42 | 41.29 | 40.42 | 41.01 | 1,376,395 | -0.22(-0.53%) |
Apr 26, 2007 | 41.25 | 41.46 | 41.00 | 41.23 | 1,171,236 | -0.06(-0.15%) |
Apr 25, 2007 | 40.88 | 41.74 | 40.87 | 41.29 | 1,516,072 | -0.22(-0.53%) |
Apr 24, 2007 | 41.74 | 41.89 | 41.08 | 41.52 | 1,583,475 | -0.20(-0.47%) |
Apr 23, 2007 | 40.17 | 41.71 | 40.17 | 41.71 | 1,971,732 | +0.81(+1.98%) |
Apr 20, 2007 | 39.90 | 41.05 | 39.90 | 40.90 | 1,326,745 | +0.27(+0.67%) |
Apr 19, 2007 | 40.26 | 41.32 | 40.26 | 40.63 | 1,928,874 | -0.26(-0.63%) |
Apr 18, 2007 | 40.26 | 41.00 | 40.26 | 40.88 | 1,975,714 | -0.12(-0.29%) |
Apr 17, 2007 | 39.50 | 41.08 | 39.50 | 41.00 | 2,268,230 | +0.79(+1.95%) |
Apr 16, 2007 | 39.52 | 40.52 | 39.52 | 40.22 | 1,310,116 | -0.04(-0.10%) |
Apr 13, 2007 | 39.78 | 40.35 | 39.68 | 40.26 | 929,541 | +0.46(+1.16%) |
Apr 12, 2007 | 39.94 | 39.94 | 39.59 | 39.80 | 1,419,254 | -0.23(-0.58%) |
Apr 11, 2007 | 40.61 | 40.73 | 39.84 | 40.03 | 2,136,844 | -0.55(-1.37%) |
Apr 10, 2007 | 40.24 | 40.75 | 40.23 | 40.58 | 1,041,020 | +0.41(+1.03%) |
Apr 09, 2007 | 40.10 | 40.22 | 39.95 | 40.17 | 707,285 | +0.05(+0.12%) |
Apr 05, 2007 | 40.09 | 40.24 | 39.94 | 40.12 | 693,935 | +0.09(+0.22%) |
Apr 04, 2007 | 40.15 | 40.26 | 39.71 | 40.03 | 1,432,369 | -0.12(-0.30%) |
Apr 03, 2007 | 39.93 | 40.44 | 39.81 | 40.15 | 1,171,470 | +0.26(+0.66%) |
Apr 02, 2007 | 39.44 | 39.90 | 39.30 | 39.88 | 1,294,425 | +0.45(+1.14%) |
Mar 30, 2007 | 38.83 | 39.44 | 38.75 | 39.44 | 1,548,532 | +0.61(+1.56%) |
Mar 29, 2007 | 39.03 | 39.21 | 38.59 | 38.83 | 1,095,355 | +0.05(+0.12%) |
Mar 28, 2007 | 38.80 | 39.12 | 38.34 | 38.78 | 1,305,901 | -0.07(-0.19%) |
Mar 27, 2007 | 39.20 | 39.27 | 38.74 | 38.86 | 1,872,197 | -0.53(-1.34%) |
Mar 26, 2007 | 39.89 | 40.00 | 39.18 | 39.39 | 1,751,818 | -0.51(-1.27%) |
Mar 23, 2007 | 39.82 | 40.23 | 39.82 | 39.89 | 1,293,488 | +0.10(+0.25%) |
Mar 22, 2007 | 39.67 | 40.09 | 39.28 | 39.80 | 1,465,625 | +0.13(+0.32%) |
Mar 21, 2007 | 39.06 | 39.77 | 38.76 | 39.67 | 1,341,733 | +0.60(+1.54%) |
Mar 20, 2007 | 38.95 | 39.21 | 38.69 | 39.06 | 2,140,591 | +0.12(+0.30%) |
Mar 19, 2007 | 39.02 | 39.11 | 38.66 | 38.95 | 1,820,205 | +0.23(+0.61%) |
Mar 16, 2007 | 39.16 | 39.26 | 38.66 | 38.71 | 2,155,814 | -0.42(-1.07%) |
Mar 15, 2007 | 38.92 | 39.21 | 38.92 | 39.13 | 1,774,067 | +0.21(+0.54%) |
Mar 14, 2007 | 39.18 | 39.20 | 38.31 | 38.92 | 2,867,314 | -0.11(-0.27%) |
Mar 13, 2007 | 39.67 | 39.67 | 38.93 | 39.03 | 11,458,955 | -0.64(-1.60%) |
Mar 12, 2007 | 39.32 | 39.77 | 39.10 | 39.67 | 2,931,017 | -0.10(-0.26%) |
Mar 09, 2007 | 39.65 | 39.87 | 39.39 | 39.77 | 580,816 | +0.48(+1.22%) |
Mar 08, 2007 | 38.66 | 39.54 | 38.66 | 39.29 | 1,393,023 | +0.86(+2.24%) |
Mar 07, 2007 | 39.12 | 39.18 | 37.31 | 38.43 | 1,238,217 | -0.70(-1.78%) |
Mar 06, 2007 | 37.93 | 39.31 | 37.77 | 39.12 | 1,910,840 | +1.36(+3.60%) |
Mar 05, 2007 | 38.86 | 38.86 | 37.72 | 37.77 | 1,462,815 | -1.50(-3.82%) |
Mar 02, 2007 | 39.89 | 39.98 | 39.19 | 39.27 | 1,579,681 | -0.60(-1.51%) |
Mar 01, 2007 | 39.58 | 40.40 | 38.44 | 39.87 | 1,307,716 | -0.10(-0.25%) |
Feb 28, 2007 | 40.03 | 40.30 | 39.84 | 39.97 | 1,565,629 | +0.13(+0.33%) |
Feb 27, 2007 | 40.26 | 40.63 | 39.54 | 39.83 | 1,556,729 | -1.08(-2.64%) |
Feb 26, 2007 | 40.76 | 41.37 | 40.21 | 40.91 | 1,822,113 | -0.18(-0.44%) |
Feb 23, 2007 | 41.81 | 41.81 | 41.05 | 41.09 | 956,942 | -0.72(-1.73%) |
Feb 22, 2007 | 42.32 | 42.32 | 41.70 | 41.81 | 818,530 | -0.42(-1.00%) |
Feb 21, 2007 | 41.97 | 42.25 | 41.75 | 42.24 | 1,260,700 | -0.02(-0.04%) |
Feb 20, 2007 | 41.91 | 42.41 | 41.59 | 42.25 | 1,227,444 | +0.30(+0.72%) |
Feb 16, 2007 | 42.34 | 42.44 | 41.59 | 41.95 | 1,159,525 | -0.39(-0.92%) |
Feb 15, 2007 | 42.01 | 42.69 | 41.99 | 42.34 | 1,310,585 | +0.42(+1.00%) |
Feb 14, 2007 | 41.99 | 42.61 | 41.34 | 41.92 | 2,447,988 | -0.59(-1.39%) |
Feb 13, 2007 | 40.40 | 42.51 | 40.14 | 42.51 | 3,433,056 | +0.60(+1.44%) |
Feb 12, 2007 | 42.74 | 42.74 | 41.74 | 41.91 | 1,979,754 | -0.83(-1.95%) |
Feb 09, 2007 | 43.56 | 43.73 | 41.54 | 42.74 | 2,676,207 | -0.82(-1.88%) |
Feb 08, 2007 | 44.12 | 44.23 | 43.48 | 43.56 | 1,941,755 | -0.56(-1.26%) |
Feb 07, 2007 | 43.11 | 44.19 | 42.85 | 44.12 | 1,556,963 | +1.01(+2.34%) |
Feb 06, 2007 | 41.71 | 43.12 | 41.71 | 43.11 | 1,496,774 | +1.56(+3.76%) |
Feb 05, 2007 | 41.22 | 41.61 | 41.14 | 41.55 | 782,229 | +0.30(+0.72%) |
Feb 02, 2007 | 41.22 | 41.32 | 41.00 | 41.25 | 718,292 | +0.14(+0.33%) |