Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.18 | 35.36 | 35.01 | 35.01 | 17,141 | -0.18(-0.50%) |
Apr 27, 2007 | 35.26 | 35.26 | 35.06 | 35.18 | 15,395 | -0.24(-0.68%) |
Apr 26, 2007 | 35.41 | 35.43 | 35.24 | 35.42 | 27,458 | -0.21(-0.58%) |
Apr 25, 2007 | 35.43 | 35.63 | 35.39 | 35.63 | 11,745 | +0.08(+0.23%) |
Apr 24, 2007 | 35.43 | 35.55 | 35.37 | 35.55 | 3,333 | -0.02(-0.05%) |
Apr 23, 2007 | 35.51 | 35.63 | 35.48 | 35.57 | 7,618 | -0.31(-0.86%) |
Apr 20, 2007 | 35.89 | 35.92 | 35.84 | 35.87 | 11,110 | +0.18(+0.51%) |
Apr 19, 2007 | 35.69 | 35.91 | 35.63 | 35.69 | 13,649 | -0.33(-0.91%) |
Apr 18, 2007 | 36.02 | 36.02 | 35.99 | 36.02 | 1,745 | +0.09(+0.25%) |
Apr 17, 2007 | 35.90 | 35.93 | 35.79 | 35.93 | 9,681 | -0.20(-0.54%) |
Apr 16, 2007 | 35.88 | 36.15 | 35.88 | 36.13 | 7,935 | +0.37(+1.04%) |
Apr 13, 2007 | 35.72 | 35.76 | 35.56 | 35.76 | 6,348 | -0.18(-0.51%) |
Apr 12, 2007 | 35.74 | 35.96 | 35.65 | 35.94 | 4,920 | +0.11(+0.32%) |
Apr 11, 2007 | 36.13 | 36.13 | 35.82 | 35.82 | 4,444 | -0.41(-1.13%) |
Apr 10, 2007 | 36.16 | 36.23 | 36.10 | 36.23 | 5,555 | +0.19(+0.52%) |
Apr 09, 2007 | 36.04 | 36.11 | 35.96 | 36.04 | 21,268 | +0.03(+0.09%) |
Apr 05, 2007 | 35.86 | 36.13 | 35.86 | 36.01 | 17,459 | -0.21(-0.57%) |
Apr 04, 2007 | 36.04 | 36.22 | 36.04 | 36.22 | 18,728 | +0.40(+1.13%) |
Apr 03, 2007 | 35.69 | 35.96 | 35.69 | 35.82 | 9,046 | +0.24(+0.67%) |
Apr 02, 2007 | 35.45 | 35.72 | 35.41 | 35.58 | 23,014 | -0.21(-0.58%) |
Mar 30, 2007 | 36.03 | 36.23 | 35.79 | 35.79 | 9,840 | -0.41(-1.13%) |
Mar 29, 2007 | 36.34 | 36.34 | 36.05 | 36.20 | 2,063 | +0.14(+0.40%) |
Mar 28, 2007 | 36.03 | 36.18 | 35.94 | 36.05 | 17,141 | -0.14(-0.40%) |
Mar 27, 2007 | 36.11 | 36.28 | 36.04 | 36.20 | 59,836 | -0.25(-0.67%) |
Mar 26, 2007 | 36.53 | 36.53 | 36.28 | 36.44 | 45,076 | -0.28(-0.77%) |
Mar 23, 2007 | 36.80 | 36.90 | 36.73 | 36.73 | 32,219 | -0.04(-0.10%) |
Mar 22, 2007 | 36.76 | 36.82 | 36.67 | 36.76 | 55,710 | +0.04(+0.12%) |
Mar 21, 2007 | 36.01 | 36.77 | 36.01 | 36.72 | 35,553 | +0.49(+1.36%) |
Mar 20, 2007 | 35.96 | 36.31 | 35.96 | 36.23 | 8,094 | +0.26(+0.72%) |
Mar 19, 2007 | 35.82 | 36.01 | 35.82 | 35.97 | 5,713 | +0.35(+0.97%) |
Mar 16, 2007 | 35.61 | 35.84 | 35.53 | 35.62 | 6,666 | -0.06(-0.16%) |
Mar 15, 2007 | 35.53 | 35.77 | 35.53 | 35.68 | 11,745 | +0.26(+0.73%) |
Mar 14, 2007 | 35.45 | 35.54 | 34.90 | 35.42 | 149,830 | -0.40(-1.11%) |
Mar 13, 2007 | 36.56 | 36.27 | 35.77 | 35.82 | 24,125 | -0.74(-2.02%) |
Mar 12, 2007 | 36.30 | 36.59 | 36.28 | 36.56 | 37,298 | +0.33(+0.92%) |
Mar 09, 2007 | 36.35 | 36.39 | 36.18 | 36.22 | 11,586 | -0.18(-0.48%) |
Mar 08, 2007 | 36.37 | 36.57 | 36.37 | 36.40 | 17,617 | +0.53(+1.48%) |
Mar 07, 2007 | 35.85 | 36.01 | 35.85 | 35.87 | 3,491 | -0.12(-0.33%) |
Mar 06, 2007 | 35.84 | 36.04 | 35.76 | 35.99 | 19,998 | +0.86(+2.46%) |
Mar 05, 2007 | 35.22 | 35.35 | 35.11 | 35.12 | 44,599 | -0.50(-1.40%) |
Mar 02, 2007 | 35.72 | 35.79 | 35.57 | 35.62 | 22,379 | -0.43(-1.20%) |
Mar 01, 2007 | 35.89 | 36.06 | 35.53 | 36.06 | 51,901 | -0.12(-0.32%) |
Feb 28, 2007 | 36.44 | 36.44 | 36.00 | 36.17 | 15,078 | -0.31(-0.85%) |
Feb 27, 2007 | 36.95 | 37.00 | 36.07 | 36.48 | 48,250 | -0.61(-1.65%) |
Feb 26, 2007 | 37.14 | 37.15 | 36.84 | 37.09 | 19,952 | +0.25(+0.68%) |
Feb 23, 2007 | 36.80 | 36.88 | 36.70 | 36.84 | 34,124 | +0.34(+0.93%) |
Feb 22, 2007 | 36.54 | 36.59 | 36.36 | 36.50 | 21,585 | -0.04(-0.10%) |
Feb 21, 2007 | 36.32 | 36.54 | 36.29 | 36.54 | 8,888 | -0.16(-0.43%) |
Feb 20, 2007 | 36.54 | 36.69 | 36.49 | 36.69 | 69,042 | +0.09(+0.24%) |
Feb 16, 2007 | 36.60 | 36.61 | 36.52 | 36.61 | 22,538 | -0.13(-0.34%) |
Feb 15, 2007 | 36.57 | 36.73 | 36.48 | 36.73 | 10,951 | +0.15(+0.41%) |
Feb 14, 2007 | 36.08 | 36.59 | 36.08 | 36.58 | 33,489 | +0.62(+1.72%) |
Feb 13, 2007 | 35.79 | 35.96 | 35.79 | 35.96 | 12,380 | +0.76(+2.15%) |
Feb 12, 2007 | 35.41 | 35.42 | 35.15 | 35.21 | 35,076 | +0.03(+0.07%) |
Feb 09, 2007 | 35.53 | 35.54 | 35.18 | 35.18 | 29,839 | +0.09(+0.27%) |
Feb 08, 2007 | 35.00 | 35.15 | 34.94 | 35.09 | 12,538 | -0.48(-1.35%) |
Feb 07, 2007 | 35.65 | 35.67 | 35.48 | 35.57 | 9,999 | -0.14(-0.39%) |
Feb 06, 2007 | 35.61 | 35.70 | 35.48 | 35.70 | 2,539 | +0.60(+1.70%) |
Feb 05, 2007 | 35.09 | 35.26 | 35.06 | 35.11 | 14,919 | -0.40(-1.14%) |
Feb 02, 2007 | 35.51 | 35.52 | 35.38 | 35.51 | 13,332 | -0.06(-0.18%) |