Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.18 | 43.26 | 39.97 | 40.20 | 911,668 | -2.80(-6.52%) |
Apr 27, 2007 | 43.30 | 43.35 | 42.76 | 43.00 | 421,026 | -0.58(-1.34%) |
Apr 26, 2007 | 41.54 | 43.78 | 41.54 | 43.58 | 988,523 | -0.26(-0.59%) |
Apr 25, 2007 | 43.37 | 44.30 | 43.13 | 43.84 | 401,895 | +0.82(+1.91%) |
Apr 24, 2007 | 43.72 | 44.00 | 42.81 | 43.02 | 330,444 | -0.69(-1.59%) |
Apr 23, 2007 | 44.02 | 44.53 | 43.70 | 43.71 | 370,115 | -0.31(-0.69%) |
Apr 20, 2007 | 44.41 | 44.41 | 43.46 | 44.02 | 197,812 | +0.53(+1.21%) |
Apr 19, 2007 | 43.64 | 43.83 | 42.92 | 43.49 | 392,058 | -0.15(-0.34%) |
Apr 18, 2007 | 44.23 | 44.23 | 43.29 | 43.64 | 372,144 | -0.56(-1.28%) |
Apr 17, 2007 | 44.91 | 45.00 | 44.01 | 44.20 | 308,825 | -0.51(-1.14%) |
Apr 16, 2007 | 44.72 | 44.81 | 44.24 | 44.71 | 298,291 | +0.31(+0.71%) |
Apr 13, 2007 | 44.59 | 44.64 | 44.12 | 44.40 | 342,335 | -0.20(-0.46%) |
Apr 12, 2007 | 43.36 | 44.78 | 43.32 | 44.60 | 419,514 | +1.24(+2.86%) |
Apr 11, 2007 | 43.48 | 43.68 | 42.99 | 43.36 | 334,552 | -0.08(-0.19%) |
Apr 10, 2007 | 43.02 | 43.48 | 43.01 | 43.44 | 151,007 | +0.34(+0.79%) |
Apr 09, 2007 | 43.48 | 43.61 | 42.90 | 43.10 | 266,128 | -0.07(-0.17%) |
Apr 05, 2007 | 42.79 | 43.26 | 42.56 | 43.18 | 216,296 | +0.39(+0.91%) |
Apr 04, 2007 | 43.80 | 43.80 | 42.68 | 42.79 | 338,443 | -1.02(-2.32%) |
Apr 03, 2007 | 44.17 | 44.17 | 43.55 | 43.80 | 246,022 | -0.27(-0.61%) |
Apr 02, 2007 | 43.06 | 44.12 | 42.90 | 44.07 | 377,033 | +1.01(+2.34%) |
Mar 30, 2007 | 43.42 | 43.50 | 42.95 | 43.06 | 318,121 | -0.35(-0.81%) |
Mar 29, 2007 | 43.43 | 43.55 | 42.96 | 43.42 | 484,046 | +0.44(+1.03%) |
Mar 28, 2007 | 43.42 | 43.65 | 42.93 | 42.97 | 374,114 | -0.44(-1.02%) |
Mar 27, 2007 | 43.10 | 43.61 | 42.84 | 43.42 | 229,484 | +0.31(+0.73%) |
Mar 26, 2007 | 43.48 | 43.65 | 42.83 | 43.10 | 503,720 | -0.12(-0.28%) |
Mar 23, 2007 | 43.03 | 43.31 | 42.84 | 43.22 | 383,302 | +0.38(+0.89%) |
Mar 22, 2007 | 43.27 | 43.67 | 42.67 | 42.84 | 381,573 | -0.19(-0.45%) |
Mar 21, 2007 | 42.54 | 43.66 | 42.10 | 43.04 | 569,981 | +1.43(+3.45%) |
Mar 20, 2007 | 42.28 | 42.37 | 41.33 | 41.60 | 350,009 | -0.44(-1.06%) |
Mar 19, 2007 | 41.17 | 42.23 | 41.16 | 42.05 | 347,415 | +1.50(+3.70%) |
Mar 16, 2007 | 41.13 | 41.12 | 40.31 | 40.55 | 429,783 | -0.57(-1.39%) |
Mar 15, 2007 | 41.70 | 41.89 | 41.00 | 41.12 | 350,442 | -0.42(-1.00%) |
Mar 14, 2007 | 42.06 | 42.17 | 41.08 | 41.54 | 326,769 | -0.06(-0.13%) |
Mar 13, 2007 | 41.98 | 42.38 | 41.41 | 41.59 | 568,252 | -0.39(-0.93%) |
Mar 12, 2007 | 41.45 | 42.13 | 41.43 | 41.98 | 520,366 | -0.16(-0.37%) |
Mar 09, 2007 | 41.21 | 42.51 | 40.85 | 42.14 | 799,250 | +1.30(+3.19%) |
Mar 08, 2007 | 40.71 | 41.10 | 40.51 | 40.83 | 627,271 | +0.25(+0.62%) |
Mar 07, 2007 | 39.11 | 41.33 | 38.91 | 40.58 | 1,394,634 | +1.34(+3.42%) |
Mar 06, 2007 | 38.83 | 39.43 | 38.68 | 39.24 | 521,555 | +0.65(+1.68%) |
Mar 05, 2007 | 38.62 | 39.54 | 38.26 | 38.60 | 430,975 | -0.86(-2.18%) |
Mar 02, 2007 | 40.05 | 40.23 | 39.37 | 39.46 | 537,553 | -0.44(-1.11%) |
Mar 01, 2007 | 39.66 | 40.46 | 38.81 | 39.90 | 606,842 | -0.03(-0.07%) |
Feb 28, 2007 | 40.51 | 40.73 | 37.11 | 39.93 | 646,620 | -0.66(-1.62%) |
Feb 27, 2007 | 41.27 | 41.37 | 40.30 | 40.58 | 603,491 | -0.89(-2.14%) |
Feb 26, 2007 | 41.11 | 41.68 | 40.99 | 41.47 | 560,112 | +0.75(+1.84%) |
Feb 23, 2007 | 41.04 | 41.26 | 40.51 | 40.72 | 360,711 | -0.31(-0.77%) |
Feb 22, 2007 | 40.94 | 41.36 | 40.71 | 41.04 | 356,063 | +0.32(+0.80%) |
Feb 21, 2007 | 39.92 | 40.82 | 39.59 | 40.71 | 257,480 | +0.75(+1.87%) |
Feb 20, 2007 | 40.19 | 40.29 | 39.75 | 39.97 | 167,978 | -0.22(-0.55%) |
Feb 16, 2007 | 40.09 | 40.46 | 39.92 | 40.19 | 180,625 | +0.11(+0.28%) |
Feb 15, 2007 | 40.17 | 40.66 | 39.64 | 40.08 | 362,008 | -0.66(-1.61%) |
Feb 14, 2007 | 39.81 | 40.81 | 39.81 | 40.73 | 448,355 | +0.92(+2.30%) |
Feb 13, 2007 | 39.60 | 40.46 | 39.43 | 39.82 | 246,982 | +0.22(+0.56%) |
Feb 12, 2007 | 39.88 | 39.97 | 39.31 | 39.59 | 371,408 | -0.56(-1.38%) |
Feb 09, 2007 | 40.65 | 40.97 | 39.98 | 40.15 | 407,407 | -0.46(-1.14%) |
Feb 08, 2007 | 40.18 | 40.71 | 39.86 | 40.61 | 549,984 | +0.43(+1.08%) |
Feb 07, 2007 | 41.31 | 41.57 | 39.97 | 40.18 | 586,736 | -0.94(-2.29%) |
Feb 06, 2007 | 41.17 | 42.29 | 40.59 | 41.12 | 745,635 | -0.04(-0.09%) |
Feb 05, 2007 | 41.38 | 42.16 | 40.81 | 41.16 | 929,179 | -0.26(-0.63%) |
Feb 02, 2007 | 44.26 | 44.26 | 41.21 | 41.42 | 1,213,035 | -0.19(-0.47%) |