Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.52 | 35.53 | 34.79 | 34.92 | 521,977 | -0.39(-1.10%) |
Apr 27, 2007 | 35.49 | 35.64 | 35.11 | 35.30 | 313,882 | -0.10(-0.29%) |
Apr 26, 2007 | 35.20 | 35.54 | 34.74 | 35.41 | 433,009 | +0.53(+1.53%) |
Apr 25, 2007 | 34.83 | 35.03 | 34.50 | 34.87 | 442,637 | +0.44(+1.28%) |
Apr 24, 2007 | 35.13 | 35.27 | 34.18 | 34.43 | 681,354 | -0.25(-0.72%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.21 | 34.68 | 618,601 | +0.38(+1.11%) |
Apr 20, 2007 | 35.30 | 35.30 | 34.30 | 34.30 | 579,859 | -0.53(-1.53%) |
Apr 19, 2007 | 35.02 | 35.23 | 34.66 | 34.84 | 432,197 | -0.18(-0.52%) |
Apr 18, 2007 | 35.16 | 35.19 | 34.45 | 35.02 | 664,419 | -0.14(-0.39%) |
Apr 17, 2007 | 35.08 | 35.28 | 34.85 | 35.16 | 392,411 | +0.16(+0.47%) |
Apr 16, 2007 | 34.61 | 35.25 | 34.46 | 34.99 | 636,000 | +1.05(+3.10%) |
Apr 13, 2007 | 33.84 | 34.17 | 33.62 | 33.94 | 656,415 | +0.48(+1.44%) |
Apr 12, 2007 | 33.59 | 33.59 | 32.76 | 33.46 | 435,909 | -0.13(-0.38%) |
Apr 11, 2007 | 33.84 | 33.92 | 33.28 | 33.59 | 473,607 | -0.15(-0.43%) |
Apr 10, 2007 | 33.60 | 33.88 | 33.50 | 33.73 | 277,924 | +0.05(+0.15%) |
Apr 09, 2007 | 33.66 | 33.74 | 33.34 | 33.68 | 496,922 | +0.41(+1.24%) |
Apr 05, 2007 | 33.40 | 33.45 | 33.13 | 33.27 | 383,943 | -0.02(-0.05%) |
Apr 04, 2007 | 33.06 | 33.41 | 33.04 | 33.29 | 542,276 | +0.09(+0.29%) |
Apr 03, 2007 | 32.89 | 33.32 | 32.55 | 33.19 | 587,746 | +0.53(+1.61%) |
Apr 02, 2007 | 32.06 | 32.90 | 32.06 | 32.67 | 492,862 | -0.12(-0.37%) |
Mar 30, 2007 | 32.54 | 32.94 | 32.26 | 32.79 | 599,694 | +0.60(+1.88%) |
Mar 29, 2007 | 33.17 | 33.17 | 31.85 | 32.18 | 628,113 | -0.84(-2.53%) |
Mar 28, 2007 | 32.89 | 33.04 | 32.51 | 33.02 | 711,745 | +0.00(+0.00%) |
Mar 27, 2007 | 33.38 | 33.39 | 32.62 | 33.02 | 334,645 | -0.36(-1.08%) |
Mar 26, 2007 | 33.52 | 34.10 | 32.76 | 33.38 | 357,612 | +0.12(+0.36%) |
Mar 23, 2007 | 33.36 | 33.46 | 32.85 | 33.26 | 579,743 | +0.01(+0.03%) |
Mar 22, 2007 | 33.86 | 34.06 | 33.06 | 33.25 | 497,850 | -0.61(-1.81%) |
Mar 21, 2007 | 33.40 | 33.97 | 32.95 | 33.86 | 264,932 | +0.40(+1.19%) |
Mar 20, 2007 | 33.20 | 33.55 | 32.92 | 33.47 | 405,750 | +0.27(+0.80%) |
Mar 19, 2007 | 32.17 | 33.33 | 32.17 | 33.20 | 757,679 | +1.24(+3.88%) |
Mar 16, 2007 | 32.04 | 32.43 | 31.35 | 31.96 | 519,077 | -0.07(-0.22%) |
Mar 15, 2007 | 31.34 | 32.05 | 31.31 | 32.03 | 472,447 | +0.78(+2.51%) |
Mar 14, 2007 | 31.29 | 31.47 | 30.61 | 31.24 | 477,087 | -0.12(-0.38%) |
Mar 13, 2007 | 32.11 | 32.42 | 31.10 | 31.36 | 691,562 | -0.75(-2.34%) |
Mar 12, 2007 | 31.76 | 32.33 | 31.54 | 32.11 | 582,643 | +0.35(+1.11%) |
Mar 09, 2007 | 31.88 | 32.10 | 31.48 | 31.76 | 511,074 | +0.05(+0.16%) |
Mar 08, 2007 | 32.33 | 32.48 | 31.14 | 31.71 | 874,718 | -0.34(-1.08%) |
Mar 07, 2007 | 31.77 | 32.40 | 31.45 | 32.05 | 744,340 | +0.41(+1.31%) |
Mar 06, 2007 | 31.35 | 31.97 | 30.98 | 31.64 | 807,905 | +1.05(+3.44%) |
Mar 05, 2007 | 31.27 | 31.29 | 30.54 | 30.59 | 968,558 | -0.92(-2.93%) |
Mar 02, 2007 | 31.98 | 32.13 | 31.44 | 31.51 | 1,169,462 | +0.08(+0.25%) |
Mar 01, 2007 | 31.90 | 31.91 | 30.22 | 31.43 | 1,554,472 | -1.03(-3.19%) |
Feb 28, 2007 | 32.78 | 33.32 | 32.37 | 32.47 | 928,192 | -0.31(-0.95%) |
Feb 27, 2007 | 33.54 | 33.54 | 32.59 | 32.78 | 823,332 | -1.27(-3.72%) |
Feb 26, 2007 | 33.79 | 34.10 | 33.56 | 34.04 | 537,995 | +0.41(+1.20%) |
Feb 23, 2007 | 33.88 | 33.92 | 33.27 | 33.64 | 354,828 | -0.28(-0.81%) |
Feb 22, 2007 | 34.14 | 34.22 | 33.66 | 33.92 | 469,547 | -0.20(-0.58%) |
Feb 21, 2007 | 33.88 | 34.52 | 33.54 | 34.11 | 1,066,574 | +0.53(+1.57%) |
Feb 20, 2007 | 33.09 | 33.79 | 32.67 | 33.59 | 819,504 | +0.48(+1.46%) |
Feb 16, 2007 | 33.22 | 33.22 | 32.84 | 33.10 | 677,875 | -0.11(-0.34%) |
Feb 15, 2007 | 33.24 | 33.44 | 32.60 | 33.22 | 1,143,479 | +0.10(+0.31%) |
Feb 14, 2007 | 33.75 | 34.34 | 32.29 | 33.11 | 3,702,226 | -4.26(-11.40%) |
Feb 13, 2007 | 37.17 | 37.40 | 36.81 | 37.37 | 374,572 | +0.20(+0.53%) |
Feb 12, 2007 | 37.23 | 37.36 | 36.60 | 37.17 | 326,410 | -0.05(-0.14%) |
Feb 09, 2007 | 37.22 | 37.50 | 36.83 | 37.23 | 644,816 | -0.08(-0.21%) |
Feb 08, 2007 | 37.72 | 37.73 | 37.12 | 37.30 | 434,517 | -0.59(-1.55%) |
Feb 07, 2007 | 39.56 | 39.56 | 37.29 | 37.89 | 825,072 | -1.34(-3.41%) |
Feb 06, 2007 | 38.54 | 40.27 | 38.54 | 39.23 | 754,083 | +1.07(+2.80%) |
Feb 05, 2007 | 38.45 | 38.65 | 37.90 | 38.16 | 475,231 | -0.24(-0.63%) |
Feb 02, 2007 | 38.79 | 38.79 | 38.12 | 38.40 | 409,230 | -0.15(-0.38%) |