Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.20 | 37.51 | 36.69 | 36.80 | 1,106,187 | -0.42(-1.13%) |
Apr 27, 2007 | 37.32 | 37.43 | 36.88 | 37.22 | 635,941 | -0.09(-0.24%) |
Apr 26, 2007 | 37.83 | 37.98 | 37.14 | 37.31 | 1,330,774 | -0.44(-1.16%) |
Apr 25, 2007 | 38.41 | 38.96 | 37.63 | 37.75 | 2,223,890 | +1.07(+2.92%) |
Apr 24, 2007 | 36.80 | 36.80 | 36.25 | 36.67 | 1,033,740 | -0.12(-0.32%) |
Apr 23, 2007 | 36.35 | 36.86 | 36.17 | 36.79 | 649,824 | +0.35(+0.96%) |
Apr 20, 2007 | 36.08 | 36.44 | 35.93 | 36.44 | 744,431 | +0.63(+1.77%) |
Apr 19, 2007 | 36.18 | 36.18 | 35.41 | 35.81 | 479,419 | +0.08(+0.23%) |
Apr 18, 2007 | 35.73 | 35.99 | 35.45 | 35.73 | 459,042 | -0.18(-0.50%) |
Apr 17, 2007 | 36.03 | 36.16 | 35.77 | 35.91 | 572,570 | -0.04(-0.12%) |
Apr 16, 2007 | 35.64 | 36.00 | 35.56 | 35.95 | 474,492 | +0.54(+1.51%) |
Apr 13, 2007 | 35.74 | 35.84 | 35.21 | 35.41 | 700,878 | -0.27(-0.75%) |
Apr 12, 2007 | 35.72 | 35.93 | 35.16 | 35.68 | 665,387 | -0.18(-0.50%) |
Apr 11, 2007 | 35.61 | 35.97 | 35.32 | 35.86 | 1,698,567 | +0.32(+0.90%) |
Apr 10, 2007 | 35.29 | 35.62 | 35.28 | 35.54 | 767,160 | +0.28(+0.79%) |
Apr 09, 2007 | 35.36 | 35.43 | 35.03 | 35.26 | 263,557 | -0.07(-0.20%) |
Apr 05, 2007 | 34.49 | 35.48 | 34.35 | 35.33 | 1,008,213 | +0.81(+2.35%) |
Apr 04, 2007 | 34.89 | 34.89 | 34.45 | 34.52 | 706,252 | -0.31(-0.90%) |
Apr 03, 2007 | 34.76 | 35.16 | 34.69 | 34.83 | 937,677 | +0.20(+0.57%) |
Apr 02, 2007 | 34.54 | 34.79 | 34.44 | 34.64 | 877,554 | +0.21(+0.60%) |
Mar 30, 2007 | 34.35 | 34.52 | 34.05 | 34.43 | 811,496 | +0.18(+0.52%) |
Mar 29, 2007 | 34.78 | 34.85 | 34.12 | 34.25 | 2,008,029 | -0.34(-0.98%) |
Mar 28, 2007 | 34.76 | 34.90 | 34.43 | 34.59 | 1,625,120 | -0.23(-0.67%) |
Mar 27, 2007 | 35.02 | 35.07 | 34.57 | 34.82 | 653,071 | -0.19(-0.54%) |
Mar 26, 2007 | 35.06 | 35.22 | 34.54 | 35.01 | 504,498 | -0.13(-0.38%) |
Mar 23, 2007 | 34.92 | 35.28 | 34.92 | 35.15 | 596,306 | +0.22(+0.64%) |
Mar 22, 2007 | 35.10 | 35.26 | 34.79 | 34.92 | 839,599 | -0.08(-0.23%) |
Mar 21, 2007 | 34.73 | 35.27 | 34.61 | 35.00 | 1,069,567 | +0.32(+0.93%) |
Mar 20, 2007 | 34.99 | 35.07 | 34.53 | 34.68 | 980,670 | -0.42(-1.20%) |
Mar 19, 2007 | 34.10 | 35.11 | 34.09 | 35.10 | 1,751,525 | +1.18(+3.48%) |
Mar 16, 2007 | 33.91 | 34.07 | 33.56 | 33.92 | 707,708 | +0.01(+0.03%) |
Mar 15, 2007 | 33.88 | 34.28 | 33.70 | 33.91 | 745,439 | -0.05(-0.16%) |
Mar 14, 2007 | 33.65 | 34.03 | 33.12 | 33.97 | 938,908 | +0.22(+0.66%) |
Mar 13, 2007 | 34.76 | 34.57 | 33.74 | 33.74 | 882,816 | -1.02(-2.93%) |
Mar 12, 2007 | 34.49 | 34.78 | 34.20 | 34.76 | 753,724 | +0.70(+2.05%) |
Mar 09, 2007 | 34.53 | 34.53 | 33.75 | 34.07 | 665,722 | -0.24(-0.70%) |
Mar 08, 2007 | 34.15 | 34.60 | 34.14 | 34.31 | 946,634 | +0.47(+1.40%) |
Mar 07, 2007 | 33.36 | 33.99 | 33.20 | 33.83 | 1,000,039 | +0.42(+1.26%) |
Mar 06, 2007 | 32.62 | 33.57 | 32.61 | 33.41 | 1,214,782 | +1.04(+3.20%) |
Mar 05, 2007 | 32.24 | 32.91 | 31.98 | 32.38 | 1,629,264 | -0.03(-0.08%) |
Mar 02, 2007 | 32.97 | 32.98 | 32.33 | 32.40 | 851,467 | -0.56(-1.71%) |
Mar 01, 2007 | 33.54 | 33.64 | 32.69 | 32.97 | 1,603,836 | -0.66(-1.97%) |
Feb 28, 2007 | 33.58 | 34.01 | 33.17 | 33.63 | 1,010,564 | +0.12(+0.37%) |
Feb 27, 2007 | 34.34 | 34.35 | 33.26 | 33.50 | 1,276,472 | -1.09(-3.15%) |
Feb 26, 2007 | 34.57 | 34.65 | 34.38 | 34.59 | 890,625 | +0.18(+0.52%) |
Feb 23, 2007 | 34.23 | 34.58 | 34.13 | 34.41 | 1,086,138 | +0.13(+0.39%) |
Feb 22, 2007 | 34.21 | 34.29 | 34.16 | 34.28 | 576,041 | +0.06(+0.18%) |
Feb 21, 2007 | 33.94 | 34.32 | 33.73 | 34.22 | 1,996,497 | +0.32(+0.95%) |
Feb 20, 2007 | 34.35 | 34.62 | 33.83 | 33.90 | 1,109,426 | -0.63(-1.81%) |
Feb 16, 2007 | 34.46 | 34.62 | 34.23 | 34.52 | 672,216 | -0.09(-0.26%) |
Feb 15, 2007 | 33.05 | 35.12 | 32.82 | 34.61 | 4,349,031 | +1.55(+4.67%) |
Feb 14, 2007 | 33.58 | 33.75 | 32.98 | 33.06 | 1,383,316 | -0.43(-1.28%) |
Feb 13, 2007 | 33.49 | 33.60 | 33.31 | 33.49 | 689,848 | +0.02(+0.05%) |
Feb 12, 2007 | 34.43 | 34.57 | 33.44 | 33.48 | 1,513,340 | -0.93(-2.70%) |
Feb 09, 2007 | 34.79 | 34.83 | 34.06 | 34.40 | 647,137 | -0.19(-0.54%) |
Feb 08, 2007 | 34.16 | 34.60 | 33.91 | 34.59 | 714,762 | +0.36(+1.04%) |
Feb 07, 2007 | 33.93 | 34.25 | 33.73 | 34.23 | 647,473 | +0.32(+0.95%) |
Feb 06, 2007 | 33.53 | 33.91 | 33.47 | 33.91 | 599,665 | +0.40(+1.20%) |
Feb 05, 2007 | 33.53 | 33.80 | 33.37 | 33.51 | 608,174 | +0.03(+0.08%) |
Feb 02, 2007 | 33.63 | 33.72 | 33.46 | 33.48 | 896,027 | -0.02(-0.05%) |