Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.98 | 39.14 | 38.78 | 38.78 | 21,493 | -0.23(-0.59%) |
Apr 27, 2007 | 38.92 | 39.12 | 38.89 | 39.01 | 32,405 | -0.02(-0.05%) |
Apr 26, 2007 | 39.10 | 39.10 | 38.87 | 39.02 | 16,368 | +0.01(+0.02%) |
Apr 25, 2007 | 38.87 | 39.07 | 38.75 | 39.02 | 21,824 | +0.31(+0.80%) |
Apr 24, 2007 | 38.65 | 38.76 | 38.48 | 38.71 | 31,909 | -0.02(-0.06%) |
Apr 23, 2007 | 38.92 | 38.92 | 38.67 | 38.73 | 31,413 | -0.16(-0.40%) |
Apr 20, 2007 | 38.83 | 38.89 | 38.71 | 38.89 | 12,400 | +0.24(+0.61%) |
Apr 19, 2007 | 38.59 | 38.73 | 38.55 | 38.65 | 24,304 | -0.08(-0.22%) |
Apr 18, 2007 | 38.65 | 38.81 | 38.58 | 38.74 | 41,333 | +0.07(+0.17%) |
Apr 17, 2007 | 38.62 | 38.72 | 38.59 | 38.67 | 25,792 | +0.04(+0.11%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.29 | 38.63 | 26,784 | +0.52(+1.36%) |
Apr 13, 2007 | 38.01 | 38.11 | 38.00 | 38.11 | 13,392 | +0.13(+0.33%) |
Apr 12, 2007 | 37.84 | 37.98 | 37.63 | 37.98 | 81,675 | +0.19(+0.50%) |
Apr 11, 2007 | 38.06 | 38.06 | 37.70 | 37.80 | 22,650 | -0.26(-0.68%) |
Apr 10, 2007 | 37.98 | 38.06 | 37.95 | 38.06 | 36,208 | +0.07(+0.19%) |
Apr 09, 2007 | 38.00 | 38.01 | 37.89 | 37.98 | 124,167 | +0.01(+0.02%) |
Apr 05, 2007 | 37.92 | 38.00 | 37.86 | 37.98 | 137,228 | +0.02(+0.06%) |
Apr 04, 2007 | 38.01 | 38.01 | 37.86 | 37.95 | 24,800 | +0.01(+0.03%) |
Apr 03, 2007 | 37.77 | 38.00 | 37.77 | 37.94 | 13,557 | +0.38(+1.01%) |
Apr 02, 2007 | 37.56 | 37.67 | 37.48 | 37.56 | 29,429 | -0.12(-0.32%) |
Mar 30, 2007 | 37.82 | 37.86 | 37.37 | 37.68 | 29,429 | -0.05(-0.14%) |
Mar 29, 2007 | 37.76 | 37.77 | 37.50 | 37.74 | 72,582 | +0.22(+0.58%) |
Mar 28, 2007 | 37.77 | 37.77 | 37.45 | 37.52 | 37,531 | -0.36(-0.94%) |
Mar 27, 2007 | 37.98 | 37.98 | 37.78 | 37.87 | 22,320 | -0.23(-0.60%) |
Mar 26, 2007 | 38.09 | 38.10 | 37.77 | 38.10 | 67,126 | -0.02(-0.06%) |
Mar 23, 2007 | 38.14 | 38.24 | 38.08 | 38.13 | 23,808 | -0.01(-0.03%) |
Mar 22, 2007 | 38.23 | 38.24 | 38.03 | 38.14 | 33,397 | -0.08(-0.22%) |
Mar 21, 2007 | 37.71 | 38.26 | 37.56 | 38.23 | 48,112 | +0.56(+1.49%) |
Mar 20, 2007 | 37.50 | 37.66 | 37.41 | 37.66 | 49,931 | +0.26(+0.70%) |
Mar 19, 2007 | 37.29 | 37.45 | 37.25 | 37.40 | 51,584 | +0.33(+0.88%) |
Mar 16, 2007 | 37.25 | 37.53 | 37.05 | 37.08 | 72,913 | -0.45(-1.21%) |
Mar 15, 2007 | 37.19 | 37.53 | 37.19 | 37.53 | 25,296 | +0.32(+0.87%) |
Mar 14, 2007 | 37.21 | 37.26 | 36.69 | 37.21 | 42,987 | +0.15(+0.40%) |
Mar 13, 2007 | 37.76 | 37.60 | 37.06 | 37.06 | 37,531 | -0.70(-1.86%) |
Mar 12, 2007 | 37.56 | 37.78 | 37.55 | 37.76 | 43,152 | +0.15(+0.39%) |
Mar 09, 2007 | 37.67 | 37.72 | 37.51 | 37.61 | 48,277 | +0.11(+0.29%) |
Mar 08, 2007 | 37.52 | 37.60 | 37.41 | 37.51 | 28,437 | +0.19(+0.50%) |
Mar 07, 2007 | 37.38 | 37.48 | 37.25 | 37.32 | 39,019 | -0.16(-0.44%) |
Mar 06, 2007 | 37.32 | 37.55 | 37.10 | 37.48 | 39,680 | +0.52(+1.41%) |
Mar 05, 2007 | 37.09 | 37.35 | 36.94 | 36.96 | 78,865 | -0.47(-1.26%) |
Mar 02, 2007 | 37.60 | 37.77 | 37.43 | 37.43 | 42,987 | -0.34(-0.90%) |
Mar 01, 2007 | 37.44 | 37.90 | 37.23 | 37.77 | 47,947 | -0.05(-0.14%) |
Feb 28, 2007 | 38.04 | 38.04 | 37.65 | 37.83 | 84,651 | +0.02(+0.05%) |
Feb 27, 2007 | 38.41 | 38.51 | 37.55 | 37.81 | 94,075 | -0.99(-2.56%) |
Feb 26, 2007 | 38.91 | 38.93 | 38.64 | 38.80 | 33,278 | -0.01(-0.02%) |
Feb 23, 2007 | 38.80 | 38.83 | 38.64 | 38.81 | 38,523 | -0.08(-0.22%) |
Feb 22, 2007 | 38.87 | 38.97 | 38.76 | 38.89 | 40,341 | +0.01(+0.03%) |
Feb 21, 2007 | 38.88 | 38.89 | 38.78 | 38.88 | 35,216 | -0.07(-0.17%) |
Feb 20, 2007 | 38.70 | 38.96 | 38.55 | 38.95 | 136,071 | +0.18(+0.45%) |
Feb 16, 2007 | 38.67 | 38.77 | 38.59 | 38.77 | 42,656 | +0.03(+0.08%) |
Feb 15, 2007 | 38.70 | 38.74 | 38.56 | 38.74 | 146,156 | +0.08(+0.22%) |
Feb 14, 2007 | 38.43 | 38.71 | 38.36 | 38.65 | 38,837 | +0.22(+0.57%) |
Feb 13, 2007 | 38.23 | 38.44 | 38.19 | 38.44 | 15,819 | +0.30(+0.78%) |
Feb 12, 2007 | 38.18 | 38.19 | 38.08 | 38.14 | 38,109 | +0.02(+0.05%) |
Feb 09, 2007 | 38.27 | 38.29 | 38.04 | 38.12 | 53,072 | -0.06(-0.16%) |
Feb 08, 2007 | 38.20 | 38.24 | 38.10 | 38.18 | 19,840 | -0.05(-0.13%) |
Feb 07, 2007 | 38.22 | 38.25 | 38.12 | 38.23 | 19,509 | +0.04(+0.11%) |
Feb 06, 2007 | 38.08 | 38.19 | 38.04 | 38.19 | 21,658 | +0.26(+0.68%) |
Feb 05, 2007 | 37.99 | 38.02 | 37.90 | 37.93 | 18,848 | -0.10(-0.27%) |
Feb 02, 2007 | 38.01 | 38.03 | 37.93 | 38.03 | 17,194 | +0.09(+0.24%) |