Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.35 | 40.35 | 39.10 | 40.35 | 5,926 | +0.00(+0.00%) |
Apr 27, 2007 | 39.90 | 40.35 | 39.85 | 40.35 | 824 | +0.45(+1.13%) |
Apr 26, 2007 | 39.90 | 40.25 | 39.90 | 39.90 | 469 | +0.15(+0.38%) |
Apr 25, 2007 | 38.35 | 39.80 | 39.45 | 39.75 | 3,957 | +1.40(+3.65%) |
Apr 24, 2007 | 38.35 | 38.65 | 38.35 | 38.35 | 1,578 | -0.60(-1.54%) |
Apr 23, 2007 | 38.95 | 39.30 | 38.95 | 38.95 | 483 | -0.60(-1.52%) |
Apr 20, 2007 | 39.55 | 39.55 | 39.50 | 39.55 | 225 | +1.25(+3.26%) |
Apr 19, 2007 | 38.40 | 38.35 | 38.00 | 38.30 | 851 | -0.10(-0.26%) |
Apr 18, 2007 | 38.40 | 38.40 | 38.40 | 38.40 | 2,616 | -0.20(-0.52%) |
Apr 17, 2007 | 38.60 | 39.00 | 38.60 | 38.60 | 7,720 | +0.35(+0.92%) |
Apr 16, 2007 | 38.25 | 38.60 | 38.25 | 38.25 | 20,308 | +1.35(+3.66%) |
Apr 13, 2007 | 36.90 | 37.20 | 36.85 | 36.90 | 30,487 | +0.40(+1.10%) |
Apr 12, 2007 | 36.50 | 36.50 | 35.85 | 36.50 | 13,030 | +1.10(+3.11%) |
Apr 11, 2007 | 35.40 | 36.10 | 35.40 | 35.40 | 1,168 | -0.70(-1.94%) |
Apr 10, 2007 | 36.10 | 36.10 | 35.35 | 36.10 | 7,578 | +1.20(+3.44%) |
Apr 09, 2007 | 34.90 | 34.95 | 34.70 | 34.90 | 881 | +0.05(+0.14%) |
Apr 05, 2007 | 34.85 | 35.00 | 34.85 | 34.85 | 4,357 | +0.35(+1.01%) |
Apr 04, 2007 | 34.50 | 34.55 | 34.45 | 34.50 | 6,196 | -0.70(-1.99%) |
Apr 03, 2007 | 35.20 | 35.20 | 34.90 | 35.20 | 646 | +0.45(+1.29%) |
Apr 02, 2007 | 34.75 | 35.25 | 34.60 | 34.75 | 1,331 | -0.10(-0.29%) |
Mar 30, 2007 | 34.85 | 35.25 | 34.80 | 34.85 | 1,236 | -0.25(-0.71%) |
Mar 29, 2007 | 35.10 | 35.10 | 35.10 | 35.10 | 165 | +0.60(+1.74%) |
Mar 28, 2007 | 34.50 | 34.95 | 34.50 | 34.50 | 4,494 | -0.95(-2.68%) |
Mar 27, 2007 | 35.45 | 35.75 | 35.45 | 35.45 | 1,258 | -0.25(-0.70%) |
Mar 26, 2007 | 35.70 | 35.70 | 35.08 | 35.70 | 7,094 | -0.45(-1.24%) |
Mar 23, 2007 | 36.15 | 36.20 | 36.10 | 36.15 | 954 | +0.70(+1.97%) |
Mar 22, 2007 | 35.45 | 35.90 | 35.45 | 35.45 | 941 | -0.80(-2.21%) |
Mar 21, 2007 | 36.25 | 36.25 | 35.10 | 36.25 | 2,736 | +1.00(+2.84%) |
Mar 20, 2007 | 35.25 | 35.25 | 34.90 | 35.25 | 466 | -0.20(-0.56%) |
Mar 19, 2007 | 35.45 | 35.85 | 35.45 | 35.45 | 4,403 | +0.20(+0.57%) |
Mar 16, 2007 | 35.25 | 35.25 | 34.80 | 35.25 | 12,240 | +0.60(+1.73%) |
Mar 15, 2007 | 34.65 | 35.00 | 34.65 | 34.65 | 1,207 | +0.65(+1.91%) |
Mar 14, 2007 | 34.00 | 34.10 | 33.55 | 34.00 | 2,113 | -1.20(-3.41%) |
Mar 13, 2007 | 36.15 | 35.95 | 35.20 | 35.20 | 1,347 | -0.95(-2.63%) |
Mar 12, 2007 | 36.15 | 36.45 | 36.15 | 36.15 | 12,628 | -0.35(-0.96%) |
Mar 09, 2007 | 36.50 | 36.50 | 35.65 | 36.50 | 57,710 | +0.70(+1.96%) |
Mar 08, 2007 | 35.80 | 35.80 | 35.50 | 35.80 | 35,626 | +0.85(+2.43%) |
Mar 07, 2007 | 34.95 | 35.30 | 34.80 | 34.95 | 19,542 | +0.35(+1.01%) |
Mar 06, 2007 | 34.60 | 34.90 | 34.40 | 34.60 | 12,882 | +0.75(+2.22%) |
Mar 05, 2007 | 33.85 | 34.05 | 33.45 | 33.85 | 2,942 | -0.91(-2.61%) |
Mar 02, 2007 | 35.20 | 35.10 | 34.75 | 34.76 | 69,254 | -0.44(-1.26%) |
Mar 01, 2007 | 35.20 | 35.50 | 34.55 | 35.20 | 24,001 | +1.00(+2.92%) |
Feb 28, 2007 | 34.20 | 34.80 | 34.05 | 34.20 | 59,543 | -1.20(-3.39%) |
Feb 27, 2007 | 35.40 | 36.30 | 34.95 | 35.40 | 5,407 | -2.00(-5.35%) |
Feb 26, 2007 | 37.40 | 37.40 | 36.90 | 37.40 | 49,034 | +0.15(+0.40%) |
Feb 23, 2007 | 37.25 | 37.70 | 37.20 | 37.25 | 57,329 | +1.49(+4.17%) |
Feb 22, 2007 | 35.76 | 38.15 | 35.76 | 35.76 | 1,877,186 | -2.74(-7.12%) |
Feb 21, 2007 | 38.50 | 38.70 | 38.20 | 38.50 | 44,772 | -0.60(-1.53%) |
Feb 20, 2007 | 39.10 | 39.10 | 38.70 | 39.10 | 7,480 | -0.50(-1.26%) |
Feb 16, 2007 | 39.60 | 39.85 | 39.30 | 39.60 | 5,742 | -0.70(-1.74%) |
Feb 15, 2007 | 40.30 | 40.30 | 40.00 | 40.30 | 9,380 | +0.10(+0.25%) |
Feb 14, 2007 | 40.20 | 40.20 | 39.60 | 40.20 | 8,079 | +0.90(+2.29%) |
Feb 13, 2007 | 39.30 | 39.30 | 38.90 | 39.30 | 8,321 | +0.55(+1.42%) |
Feb 12, 2007 | 39.50 | 39.05 | 38.75 | 38.75 | 4,374 | -0.75(-1.90%) |
Feb 09, 2007 | 39.50 | 39.70 | 39.30 | 39.50 | 15,087 | +0.55(+1.41%) |
Feb 08, 2007 | 38.95 | 38.95 | 38.40 | 38.95 | 4,718 | +0.55(+1.43%) |
Feb 07, 2007 | 38.40 | 38.55 | 38.25 | 38.40 | 6,217 | +0.05(+0.13%) |
Feb 06, 2007 | 38.35 | 38.35 | 38.00 | 38.35 | 8,022 | +0.60(+1.59%) |
Feb 05, 2007 | 37.75 | 37.75 | 37.45 | 37.75 | 4,402 | -0.40(-1.05%) |
Feb 02, 2007 | 38.15 | 38.15 | 37.80 | 38.15 | 10,844 | -0.15(-0.39%) |