Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.81 | 41.88 | 40.08 | 40.08 | 78,429 | -1.61(-3.86%) |
Apr 27, 2007 | 42.16 | 42.16 | 41.53 | 41.69 | 27,823 | -0.46(-1.08%) |
Apr 26, 2007 | 42.58 | 42.77 | 41.93 | 42.15 | 85,779 | -0.32(-0.76%) |
Apr 25, 2007 | 41.50 | 42.86 | 41.48 | 42.47 | 85,569 | +1.18(+2.86%) |
Apr 24, 2007 | 41.21 | 41.49 | 40.97 | 41.29 | 72,340 | +0.15(+0.37%) |
Apr 23, 2007 | 41.01 | 41.33 | 40.98 | 41.14 | 45,252 | +0.13(+0.33%) |
Apr 20, 2007 | 41.03 | 41.16 | 40.72 | 41.00 | 74,860 | +0.43(+1.06%) |
Apr 19, 2007 | 40.26 | 40.88 | 40.21 | 40.57 | 99,638 | +0.14(+0.35%) |
Apr 18, 2007 | 40.99 | 41.17 | 40.37 | 40.43 | 46,197 | -0.60(-1.46%) |
Apr 17, 2007 | 40.92 | 41.56 | 40.70 | 41.03 | 58,901 | +0.08(+0.19%) |
Apr 16, 2007 | 41.10 | 41.35 | 40.80 | 40.95 | 36,432 | +0.10(+0.23%) |
Apr 13, 2007 | 40.95 | 41.09 | 40.52 | 40.86 | 50,711 | -0.14(-0.35%) |
Apr 12, 2007 | 40.16 | 41.11 | 39.53 | 41.00 | 67,405 | +0.88(+2.18%) |
Apr 11, 2007 | 40.23 | 40.43 | 39.28 | 40.13 | 77,275 | -0.01(-0.02%) |
Apr 10, 2007 | 39.41 | 40.14 | 39.41 | 40.14 | 36,957 | +0.65(+1.64%) |
Apr 09, 2007 | 39.15 | 39.82 | 38.81 | 39.49 | 95,123 | +0.44(+1.12%) |
Apr 05, 2007 | 39.13 | 39.93 | 39.01 | 39.05 | 46,826 | -0.15(-0.39%) |
Apr 04, 2007 | 38.84 | 39.22 | 38.51 | 39.20 | 60,686 | +0.36(+0.93%) |
Apr 03, 2007 | 38.10 | 39.32 | 38.10 | 38.84 | 129,561 | +0.90(+2.39%) |
Apr 02, 2007 | 36.69 | 38.02 | 36.48 | 37.94 | 140,376 | +1.39(+3.81%) |
Mar 30, 2007 | 37.79 | 38.19 | 35.55 | 36.55 | 145,940 | -1.08(-2.86%) |
Mar 29, 2007 | 37.64 | 37.82 | 36.83 | 37.62 | 88,824 | +0.22(+0.59%) |
Mar 28, 2007 | 36.43 | 37.59 | 35.48 | 37.40 | 146,465 | -0.25(-0.66%) |
Mar 27, 2007 | 37.67 | 37.83 | 37.24 | 37.65 | 91,659 | -0.80(-2.08%) |
Mar 26, 2007 | 38.09 | 38.67 | 38.09 | 38.45 | 58,166 | +0.30(+0.77%) |
Mar 23, 2007 | 37.27 | 38.18 | 37.27 | 38.15 | 44,097 | +0.82(+2.19%) |
Mar 22, 2007 | 37.52 | 37.53 | 37.15 | 37.34 | 112,972 | -0.03(-0.08%) |
Mar 21, 2007 | 38.10 | 38.10 | 36.88 | 37.36 | 156,544 | -0.97(-2.53%) |
Mar 20, 2007 | 37.92 | 38.38 | 37.78 | 38.34 | 62,995 | +0.33(+0.88%) |
Mar 19, 2007 | 37.46 | 38.17 | 37.41 | 38.00 | 37,272 | +0.71(+1.92%) |
Mar 16, 2007 | 37.33 | 37.69 | 36.72 | 37.29 | 101,843 | -0.03(-0.08%) |
Mar 15, 2007 | 37.72 | 38.10 | 37.15 | 37.32 | 123,262 | -0.66(-1.73%) |
Mar 14, 2007 | 38.05 | 38.17 | 37.54 | 37.97 | 48,611 | -0.23(-0.60%) |
Mar 13, 2007 | 38.85 | 38.70 | 38.11 | 38.20 | 61,316 | -0.65(-1.67%) |
Mar 12, 2007 | 38.53 | 38.95 | 38.52 | 38.85 | 46,931 | +0.00(+0.00%) |
Mar 09, 2007 | 38.81 | 39.24 | 38.56 | 38.85 | 71,500 | +0.16(+0.42%) |
Mar 08, 2007 | 38.06 | 38.87 | 38.05 | 38.69 | 127,041 | +0.84(+2.21%) |
Mar 07, 2007 | 38.26 | 38.56 | 37.69 | 37.85 | 53,231 | -0.57(-1.49%) |
Mar 06, 2007 | 37.62 | 38.76 | 37.12 | 38.42 | 126,516 | +0.94(+2.52%) |
Mar 05, 2007 | 38.29 | 38.71 | 37.17 | 37.48 | 99,428 | -1.05(-2.72%) |
Mar 02, 2007 | 39.06 | 39.62 | 38.43 | 38.53 | 70,765 | -0.77(-1.96%) |
Mar 01, 2007 | 39.50 | 39.67 | 38.98 | 39.30 | 72,970 | -0.29(-0.72%) |
Feb 28, 2007 | 39.30 | 39.89 | 38.48 | 39.58 | 135,546 | +0.05(+0.12%) |
Feb 27, 2007 | 40.00 | 41.10 | 39.44 | 39.54 | 80,214 | -1.70(-4.11%) |
Feb 26, 2007 | 41.67 | 41.67 | 40.28 | 41.23 | 74,440 | -0.30(-0.71%) |
Feb 23, 2007 | 41.80 | 41.98 | 41.24 | 41.53 | 45,672 | -0.41(-0.98%) |
Feb 22, 2007 | 42.07 | 42.20 | 41.43 | 41.94 | 66,880 | -0.16(-0.38%) |
Feb 21, 2007 | 41.85 | 42.15 | 41.66 | 42.10 | 44,097 | +0.03(+0.07%) |
Feb 20, 2007 | 42.18 | 42.33 | 41.37 | 42.07 | 53,336 | -0.30(-0.70%) |
Feb 16, 2007 | 41.96 | 42.45 | 41.27 | 42.36 | 68,980 | +0.40(+0.95%) |
Feb 15, 2007 | 42.61 | 42.86 | 41.88 | 41.96 | 48,296 | -0.50(-1.19%) |
Feb 14, 2007 | 41.92 | 42.87 | 41.90 | 42.47 | 78,816 | +0.60(+1.43%) |
Feb 13, 2007 | 41.89 | 42.47 | 41.54 | 41.87 | 110,977 | +0.08(+0.18%) |
Feb 12, 2007 | 41.98 | 42.01 | 41.38 | 41.79 | 35,697 | +0.00(+0.00%) |
Feb 09, 2007 | 41.76 | 42.16 | 41.63 | 41.79 | 83,784 | -0.07(-0.16%) |
Feb 08, 2007 | 41.81 | 42.05 | 41.47 | 41.86 | 129,876 | +0.05(+0.11%) |
Feb 07, 2007 | 42.10 | 42.32 | 41.63 | 41.81 | 1,420,348 | -0.08(-0.18%) |
Feb 06, 2007 | 41.86 | 42.10 | 41.69 | 41.89 | 218,281 | +0.05(+0.11%) |
Feb 05, 2007 | 41.78 | 42.01 | 41.74 | 41.84 | 132,291 | -0.07(-0.16%) |
Feb 02, 2007 | 41.57 | 42.12 | 41.55 | 41.91 | 104,993 | +0.14(+0.34%) |