Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.72 | 35.83 | 35.49 | 35.49 | 56,296 | -0.21(-0.60%) |
Apr 27, 2007 | 35.69 | 35.76 | 35.61 | 35.70 | 35,227 | -0.02(-0.06%) |
Apr 26, 2007 | 35.78 | 35.78 | 35.62 | 35.72 | 62,196 | -0.05(-0.13%) |
Apr 25, 2007 | 35.63 | 35.79 | 35.51 | 35.77 | 17,023 | +0.38(+1.06%) |
Apr 24, 2007 | 35.54 | 35.54 | 35.25 | 35.39 | 38,430 | -0.10(-0.27%) |
Apr 23, 2007 | 35.59 | 35.65 | 35.45 | 35.49 | 19,720 | -0.11(-0.30%) |
Apr 20, 2007 | 35.61 | 35.61 | 35.48 | 35.60 | 30,002 | +0.25(+0.70%) |
Apr 19, 2007 | 35.33 | 35.47 | 35.24 | 35.35 | 30,676 | -0.12(-0.33%) |
Apr 18, 2007 | 35.27 | 35.52 | 35.27 | 35.47 | 27,137 | +0.12(+0.35%) |
Apr 17, 2007 | 35.27 | 35.38 | 35.27 | 35.34 | 12,135 | +0.08(+0.22%) |
Apr 16, 2007 | 35.18 | 35.32 | 35.18 | 35.26 | 40,958 | +0.36(+1.02%) |
Apr 13, 2007 | 34.83 | 34.92 | 34.77 | 34.91 | 22,249 | +0.18(+0.53%) |
Apr 12, 2007 | 34.62 | 34.72 | 34.50 | 34.72 | 23,934 | +0.08(+0.24%) |
Apr 11, 2007 | 34.94 | 34.94 | 34.58 | 34.64 | 59,162 | -0.24(-0.68%) |
Apr 10, 2007 | 34.71 | 34.92 | 34.71 | 34.88 | 47,700 | +0.13(+0.38%) |
Apr 09, 2007 | 34.86 | 34.86 | 34.74 | 34.75 | 20,057 | -0.02(-0.07%) |
Apr 05, 2007 | 34.60 | 34.82 | 34.60 | 34.77 | 64,387 | +0.08(+0.24%) |
Apr 04, 2007 | 34.83 | 34.83 | 34.64 | 34.69 | 40,958 | -0.09(-0.26%) |
Apr 03, 2007 | 34.68 | 34.78 | 34.58 | 34.78 | 76,354 | +0.31(+0.89%) |
Apr 02, 2007 | 34.52 | 34.52 | 34.32 | 34.47 | 37,418 | +0.09(+0.28%) |
Mar 30, 2007 | 34.49 | 34.56 | 34.21 | 34.37 | 57,476 | -0.02(-0.07%) |
Mar 29, 2007 | 34.41 | 34.46 | 34.22 | 34.40 | 23,934 | +0.12(+0.35%) |
Mar 28, 2007 | 34.35 | 34.40 | 34.17 | 34.28 | 66,073 | -0.20(-0.57%) |
Mar 27, 2007 | 34.56 | 34.56 | 34.42 | 34.48 | 24,608 | -0.15(-0.45%) |
Mar 26, 2007 | 34.67 | 34.68 | 34.37 | 34.63 | 45,003 | -0.30(-0.85%) |
Mar 23, 2007 | 34.94 | 34.97 | 34.86 | 34.93 | 23,597 | +0.02(+0.05%) |
Mar 22, 2007 | 34.94 | 34.99 | 34.86 | 34.91 | 20,057 | +0.01(+0.02%) |
Mar 21, 2007 | 34.35 | 35.02 | 34.30 | 34.90 | 30,171 | +0.58(+1.69%) |
Mar 20, 2007 | 34.08 | 34.32 | 34.07 | 34.32 | 11,461 | +0.28(+0.82%) |
Mar 19, 2007 | 33.81 | 34.07 | 33.81 | 34.04 | 21,406 | +0.34(+1.00%) |
Mar 16, 2007 | 33.85 | 33.97 | 33.69 | 33.70 | 21,574 | -0.17(-0.51%) |
Mar 15, 2007 | 33.52 | 33.90 | 33.52 | 33.88 | 22,586 | +0.28(+0.83%) |
Mar 14, 2007 | 33.55 | 33.65 | 33.07 | 33.60 | 47,869 | +0.15(+0.46%) |
Mar 13, 2007 | 34.15 | 34.01 | 33.42 | 33.44 | 84,782 | -0.71(-2.07%) |
Mar 12, 2007 | 33.94 | 34.24 | 33.94 | 34.15 | 23,597 | +0.08(+0.23%) |
Mar 09, 2007 | 34.17 | 34.18 | 33.99 | 34.07 | 19,889 | +0.13(+0.38%) |
Mar 08, 2007 | 34.00 | 34.12 | 33.91 | 33.94 | 27,137 | +0.22(+0.65%) |
Mar 07, 2007 | 33.92 | 33.92 | 33.72 | 33.72 | 33,373 | -0.18(-0.54%) |
Mar 06, 2007 | 33.66 | 33.95 | 33.54 | 33.91 | 39,104 | +0.57(+1.71%) |
Mar 05, 2007 | 33.51 | 33.76 | 33.29 | 33.34 | 67,252 | -0.45(-1.33%) |
Mar 02, 2007 | 34.08 | 34.16 | 33.77 | 33.79 | 125,066 | -0.38(-1.11%) |
Mar 01, 2007 | 33.64 | 34.31 | 33.64 | 34.17 | 87,816 | -0.07(-0.19%) |
Feb 28, 2007 | 34.16 | 34.43 | 33.92 | 34.23 | 61,353 | +0.14(+0.42%) |
Feb 27, 2007 | 34.77 | 34.89 | 33.70 | 34.09 | 124,392 | -0.98(-2.81%) |
Feb 26, 2007 | 35.27 | 35.27 | 35.00 | 35.07 | 30,002 | +0.04(+0.10%) |
Feb 23, 2007 | 35.18 | 35.18 | 34.95 | 35.04 | 32,530 | -0.13(-0.37%) |
Feb 22, 2007 | 35.21 | 35.31 | 35.10 | 35.17 | 56,971 | -0.08(-0.22%) |
Feb 21, 2007 | 35.30 | 35.30 | 35.16 | 35.25 | 26,800 | -0.13(-0.37%) |
Feb 20, 2007 | 35.30 | 35.38 | 35.18 | 35.38 | 42,812 | +0.09(+0.25%) |
Feb 16, 2007 | 35.17 | 35.29 | 35.16 | 35.29 | 47,869 | +0.00(+0.00%) |
Feb 15, 2007 | 35.33 | 35.33 | 35.23 | 35.29 | 29,159 | -0.04(-0.12%) |
Feb 14, 2007 | 35.21 | 35.39 | 35.16 | 35.33 | 57,721 | +0.19(+0.54%) |
Feb 13, 2007 | 34.94 | 35.14 | 34.93 | 35.14 | 28,485 | +0.31(+0.90%) |
Feb 12, 2007 | 34.91 | 34.92 | 34.77 | 34.83 | 26,948 | -0.02(-0.05%) |
Feb 09, 2007 | 35.15 | 35.15 | 34.75 | 34.84 | 75,512 | -0.23(-0.66%) |
Feb 08, 2007 | 35.21 | 35.21 | 34.97 | 35.07 | 104,840 | -0.09(-0.26%) |
Feb 07, 2007 | 35.21 | 35.22 | 35.13 | 35.17 | 85,962 | +0.01(+0.04%) |
Feb 06, 2007 | 35.09 | 35.16 | 35.09 | 35.15 | 103,154 | +0.10(+0.29%) |
Feb 05, 2007 | 35.00 | 35.09 | 34.96 | 35.05 | 45,172 | -0.01(-0.02%) |
Feb 02, 2007 | 35.06 | 35.06 | 34.98 | 35.06 | 65,398 | +0.06(+0.17%) |