Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.41 | 43.60 | 42.82 | 42.90 | 348,096 | -0.47(-1.08%) |
Apr 27, 2007 | 43.07 | 43.51 | 42.23 | 43.37 | 346,966 | +0.15(+0.35%) |
Apr 26, 2007 | 42.50 | 43.35 | 41.74 | 43.22 | 562,077 | +0.59(+1.38%) |
Apr 25, 2007 | 42.50 | 42.85 | 42.00 | 42.63 | 429,779 | -0.06(-0.14%) |
Apr 24, 2007 | 42.97 | 43.21 | 42.12 | 42.69 | 230,420 | -0.20(-0.47%) |
Apr 23, 2007 | 43.25 | 43.45 | 42.66 | 42.89 | 426,413 | -0.35(-0.81%) |
Apr 20, 2007 | 41.99 | 43.25 | 41.59 | 43.24 | 599,717 | +2.73(+6.74%) |
Apr 19, 2007 | 41.13 | 41.30 | 40.48 | 40.51 | 158,152 | -0.71(-1.72%) |
Apr 18, 2007 | 41.82 | 41.96 | 41.19 | 41.22 | 176,530 | -0.75(-1.79%) |
Apr 17, 2007 | 41.45 | 42.00 | 41.42 | 41.97 | 180,070 | +0.47(+1.13%) |
Apr 16, 2007 | 40.99 | 41.60 | 40.99 | 41.50 | 132,862 | +0.63(+1.54%) |
Apr 13, 2007 | 40.83 | 41.32 | 40.58 | 40.87 | 576,832 | -0.02(-0.05%) |
Apr 12, 2007 | 41.05 | 41.16 | 40.70 | 40.89 | 205,998 | -0.16(-0.39%) |
Apr 11, 2007 | 41.61 | 41.61 | 40.82 | 41.05 | 170,138 | -0.42(-1.01%) |
Apr 10, 2007 | 41.89 | 42.00 | 41.39 | 41.47 | 141,618 | -0.47(-1.12%) |
Apr 09, 2007 | 41.34 | 42.31 | 41.20 | 41.94 | 289,769 | +0.69(+1.67%) |
Apr 05, 2007 | 41.57 | 41.65 | 41.12 | 41.25 | 152,176 | -0.25(-0.60%) |
Apr 04, 2007 | 41.90 | 41.90 | 41.32 | 41.50 | 198,566 | -0.30(-0.72%) |
Apr 03, 2007 | 41.13 | 42.12 | 40.82 | 41.80 | 421,227 | +0.79(+1.93%) |
Apr 02, 2007 | 42.17 | 42.17 | 40.70 | 41.01 | 690,530 | -0.99(-2.36%) |
Mar 30, 2007 | 42.49 | 42.52 | 41.37 | 42.00 | 409,069 | -0.37(-0.87%) |
Mar 29, 2007 | 42.78 | 42.91 | 42.00 | 42.37 | 101,315 | +0.02(+0.05%) |
Mar 28, 2007 | 42.25 | 42.62 | 41.90 | 42.35 | 520,326 | -0.19(-0.45%) |
Mar 27, 2007 | 42.79 | 42.98 | 42.03 | 42.54 | 136,030 | -0.35(-0.82%) |
Mar 26, 2007 | 42.95 | 42.99 | 42.28 | 42.89 | 178,657 | -0.13(-0.30%) |
Mar 23, 2007 | 42.83 | 44.26 | 42.16 | 43.02 | 306,927 | +0.35(+0.82%) |
Mar 22, 2007 | 42.39 | 42.84 | 42.20 | 42.67 | 282,169 | +0.29(+0.68%) |
Mar 21, 2007 | 41.16 | 42.41 | 41.13 | 42.38 | 219,149 | +1.18(+2.86%) |
Mar 20, 2007 | 41.27 | 41.36 | 40.79 | 41.20 | 124,264 | -0.17(-0.41%) |
Mar 19, 2007 | 40.74 | 41.50 | 40.69 | 41.37 | 228,330 | +0.81(+2.00%) |
Mar 16, 2007 | 40.80 | 40.89 | 40.28 | 40.56 | 417,448 | -0.30(-0.73%) |
Mar 15, 2007 | 40.23 | 40.86 | 40.11 | 40.86 | 330,514 | +0.38(+0.94%) |
Mar 14, 2007 | 40.21 | 40.71 | 39.84 | 40.48 | 229,875 | +0.34(+0.85%) |
Mar 13, 2007 | 41.09 | 40.93 | 40.01 | 40.14 | 313,280 | -0.95(-2.31%) |
Mar 12, 2007 | 41.53 | 41.80 | 41.03 | 41.09 | 227,764 | -0.93(-2.21%) |
Mar 09, 2007 | 41.92 | 42.17 | 41.55 | 42.02 | 294,280 | +0.22(+0.53%) |
Mar 08, 2007 | 41.37 | 41.89 | 41.29 | 41.80 | 214,953 | +0.52(+1.26%) |
Mar 07, 2007 | 41.09 | 41.53 | 40.70 | 41.28 | 516,088 | -0.23(-0.55%) |
Mar 06, 2007 | 40.84 | 41.72 | 40.84 | 41.51 | 266,881 | +0.53(+1.29%) |
Mar 05, 2007 | 40.39 | 41.33 | 40.23 | 40.98 | 398,906 | +0.35(+0.86%) |
Mar 02, 2007 | 41.89 | 41.89 | 40.36 | 40.63 | 587,205 | -1.63(-3.86%) |
Mar 01, 2007 | 41.64 | 42.67 | 40.89 | 42.26 | 276,835 | +0.45(+1.08%) |
Feb 28, 2007 | 42.87 | 42.87 | 41.37 | 41.81 | 495,685 | -0.64(-1.51%) |
Feb 27, 2007 | 44.05 | 44.05 | 42.45 | 42.45 | 392,052 | -1.93(-4.35%) |
Feb 26, 2007 | 43.86 | 44.87 | 43.37 | 44.38 | 410,481 | +0.69(+1.58%) |
Feb 23, 2007 | 43.58 | 43.89 | 43.29 | 43.69 | 199,094 | +0.13(+0.30%) |
Feb 22, 2007 | 43.41 | 43.71 | 43.18 | 43.56 | 232,348 | +0.11(+0.25%) |
Feb 21, 2007 | 43.69 | 43.82 | 43.17 | 43.45 | 122,468 | -0.34(-0.78%) |
Feb 20, 2007 | 43.02 | 44.06 | 42.75 | 43.79 | 246,178 | +0.73(+1.70%) |
Feb 16, 2007 | 42.51 | 43.33 | 41.86 | 43.06 | 264,081 | +0.55(+1.29%) |
Feb 15, 2007 | 42.49 | 42.97 | 42.06 | 42.51 | 246,632 | +0.05(+0.12%) |
Feb 14, 2007 | 41.94 | 42.72 | 41.94 | 42.46 | 124,699 | +0.41(+0.98%) |
Feb 13, 2007 | 41.98 | 42.25 | 41.88 | 42.05 | 271,483 | +0.16(+0.38%) |
Feb 12, 2007 | 41.95 | 42.18 | 41.86 | 41.89 | 280,814 | -0.16(-0.38%) |
Feb 09, 2007 | 42.37 | 42.73 | 41.70 | 42.05 | 554,772 | -0.42(-0.99%) |
Feb 08, 2007 | 42.38 | 42.75 | 42.25 | 42.47 | 121,592 | +0.11(+0.26%) |
Feb 07, 2007 | 42.07 | 42.43 | 42.07 | 42.36 | 175,860 | +0.30(+0.71%) |
Feb 06, 2007 | 41.78 | 42.38 | 41.73 | 42.06 | 473,082 | +0.33(+0.79%) |
Feb 05, 2007 | 41.90 | 42.09 | 41.57 | 41.73 | 307,835 | -0.28(-0.67%) |
Feb 02, 2007 | 42.71 | 42.71 | 41.90 | 42.01 | 376,701 | -0.08(-0.19%) |