Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.44 | 35.57 | 35.11 | 35.29 | 824,000 | -0.20(-0.56%) |
Apr 27, 2007 | 35.56 | 35.66 | 35.30 | 35.49 | 607,293 | -0.06(-0.17%) |
Apr 26, 2007 | 35.73 | 35.81 | 35.45 | 35.55 | 1,188,560 | +0.53(+1.51%) |
Apr 25, 2007 | 35.13 | 35.51 | 34.84 | 35.02 | 864,565 | +0.11(+0.32%) |
Apr 24, 2007 | 35.15 | 35.49 | 34.85 | 34.91 | 691,522 | -0.24(-0.68%) |
Apr 23, 2007 | 35.71 | 35.71 | 35.06 | 35.15 | 600,000 | -0.54(-1.51%) |
Apr 20, 2007 | 36.22 | 36.22 | 35.55 | 35.69 | 1,133,350 | -0.25(-0.70%) |
Apr 19, 2007 | 36.29 | 36.66 | 35.93 | 35.94 | 695,300 | -0.75(-2.04%) |
Apr 18, 2007 | 36.81 | 36.90 | 36.26 | 36.69 | 663,180 | -0.12(-0.33%) |
Apr 17, 2007 | 36.98 | 37.39 | 36.68 | 36.81 | 847,900 | +0.14(+0.38%) |
Apr 16, 2007 | 36.75 | 37.04 | 36.51 | 36.67 | 692,787 | +0.31(+0.85%) |
Apr 13, 2007 | 36.50 | 36.59 | 36.27 | 36.36 | 778,500 | -0.30(-0.82%) |
Apr 12, 2007 | 36.62 | 36.94 | 36.28 | 36.66 | 922,160 | -0.16(-0.43%) |
Apr 11, 2007 | 37.80 | 37.86 | 36.64 | 36.82 | 735,600 | -1.18(-3.11%) |
Apr 10, 2007 | 37.48 | 38.35 | 37.48 | 38.00 | 764,800 | +0.80(+2.15%) |
Apr 09, 2007 | 37.62 | 37.88 | 37.11 | 37.20 | 365,000 | -0.47(-1.25%) |
Apr 05, 2007 | 37.49 | 37.86 | 37.36 | 37.67 | 438,000 | +0.20(+0.53%) |
Apr 04, 2007 | 36.81 | 37.54 | 36.77 | 37.47 | 486,300 | +0.71(+1.93%) |
Apr 03, 2007 | 36.60 | 36.86 | 36.22 | 36.76 | 435,400 | +0.33(+0.91%) |
Apr 02, 2007 | 36.85 | 36.86 | 36.10 | 36.43 | 628,600 | -0.30(-0.82%) |
Mar 30, 2007 | 36.62 | 36.98 | 36.43 | 36.73 | 529,800 | -0.05(-0.14%) |
Mar 29, 2007 | 37.00 | 37.00 | 36.43 | 36.78 | 518,300 | +0.47(+1.29%) |
Mar 28, 2007 | 36.02 | 36.38 | 35.87 | 36.31 | 706,957 | +0.24(+0.67%) |
Mar 27, 2007 | 37.00 | 37.00 | 36.07 | 36.07 | 719,700 | -1.16(-3.12%) |
Mar 26, 2007 | 37.65 | 37.65 | 37.10 | 37.23 | 371,500 | -0.57(-1.51%) |
Mar 23, 2007 | 37.61 | 38.00 | 37.47 | 37.80 | 593,400 | +0.20(+0.53%) |
Mar 22, 2007 | 37.57 | 37.70 | 37.06 | 37.60 | 603,121 | +0.04(+0.11%) |
Mar 21, 2007 | 37.44 | 37.70 | 37.17 | 37.56 | 530,400 | +0.12(+0.32%) |
Mar 20, 2007 | 36.72 | 37.65 | 36.60 | 37.44 | 1,067,700 | +0.64(+1.74%) |
Mar 19, 2007 | 35.64 | 37.21 | 35.44 | 36.80 | 986,741 | +1.19(+3.34%) |
Mar 16, 2007 | 35.90 | 35.98 | 35.24 | 35.61 | 593,400 | -0.33(-0.92%) |
Mar 15, 2007 | 35.95 | 36.27 | 35.66 | 35.94 | 989,300 | -0.39(-1.07%) |
Mar 14, 2007 | 36.25 | 36.44 | 36.01 | 36.33 | 860,100 | +0.18(+0.50%) |
Mar 13, 2007 | 36.60 | 36.76 | 35.63 | 36.15 | 1,168,500 | -0.45(-1.23%) |
Mar 12, 2007 | 36.73 | 36.95 | 36.21 | 36.60 | 1,194,800 | -0.41(-1.11%) |
Mar 09, 2007 | 37.99 | 38.00 | 36.50 | 37.01 | 1,055,000 | -0.76(-2.01%) |
Mar 08, 2007 | 38.43 | 38.43 | 37.77 | 37.77 | 965,500 | -0.04(-0.11%) |
Mar 07, 2007 | 38.11 | 38.18 | 37.59 | 37.81 | 894,500 | -0.47(-1.23%) |
Mar 06, 2007 | 38.77 | 38.77 | 38.10 | 38.28 | 681,100 | +0.37(+0.98%) |
Mar 05, 2007 | 38.56 | 38.89 | 37.90 | 37.91 | 1,052,100 | -0.79(-2.04%) |
Mar 02, 2007 | 39.00 | 39.44 | 38.33 | 38.70 | 1,479,900 | -0.09(-0.23%) |
Mar 01, 2007 | 37.74 | 38.79 | 37.07 | 38.79 | 889,786 | -0.26(-0.67%) |
Feb 28, 2007 | 39.36 | 39.56 | 37.73 | 39.05 | 1,153,100 | +0.05(+0.13%) |
Feb 27, 2007 | 39.20 | 39.75 | 37.25 | 39.00 | 1,375,200 | -1.56(-3.85%) |
Feb 26, 2007 | 41.10 | 41.15 | 40.51 | 40.56 | 511,600 | -0.23(-0.56%) |
Feb 23, 2007 | 41.00 | 41.00 | 40.52 | 40.79 | 439,900 | -0.24(-0.58%) |
Feb 22, 2007 | 41.19 | 41.25 | 40.91 | 41.03 | 820,600 | +0.35(+0.86%) |
Feb 21, 2007 | 42.14 | 42.18 | 40.28 | 40.68 | 940,300 | -1.59(-3.76%) |
Feb 20, 2007 | 41.94 | 42.72 | 41.91 | 42.27 | 706,900 | +0.64(+1.54%) |
Feb 16, 2007 | 41.16 | 41.80 | 40.96 | 41.63 | 411,800 | +0.48(+1.17%) |
Feb 15, 2007 | 41.15 | 41.37 | 40.93 | 41.15 | 428,100 | +0.10(+0.24%) |
Feb 14, 2007 | 40.19 | 41.14 | 40.00 | 41.05 | 1,090,993 | +0.54(+1.33%) |
Feb 13, 2007 | 40.51 | 40.61 | 40.15 | 40.51 | 970,119 | -0.46(-1.12%) |
Feb 12, 2007 | 40.94 | 41.20 | 40.56 | 40.97 | 555,590 | +0.09(+0.22%) |
Feb 09, 2007 | 40.97 | 41.16 | 40.76 | 40.88 | 618,200 | -0.14(-0.34%) |
Feb 08, 2007 | 40.98 | 41.15 | 40.58 | 41.02 | 449,900 | +0.19(+0.47%) |
Feb 07, 2007 | 40.70 | 40.99 | 40.29 | 40.83 | 573,400 | +0.42(+1.04%) |
Feb 06, 2007 | 40.55 | 40.99 | 40.06 | 40.41 | 614,600 | +0.10(+0.25%) |
Feb 05, 2007 | 39.89 | 40.49 | 39.67 | 40.31 | 490,700 | +0.39(+0.98%) |
Feb 02, 2007 | 40.25 | 40.29 | 39.73 | 39.92 | 528,200 | -0.09(-0.22%) |