Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.83 | 39.43 | 37.26 | 37.28 | 123,743 | -1.34(-3.48%) |
Apr 27, 2007 | 37.71 | 38.71 | 37.68 | 38.62 | 86,917 | +1.01(+2.70%) |
Apr 26, 2007 | 36.87 | 38.02 | 36.64 | 37.61 | 83,317 | +0.86(+2.35%) |
Apr 25, 2007 | 36.38 | 37.12 | 35.94 | 36.75 | 74,508 | +0.46(+1.28%) |
Apr 24, 2007 | 37.14 | 37.14 | 35.66 | 36.28 | 105,273 | -0.64(-1.74%) |
Apr 23, 2007 | 36.44 | 37.52 | 36.20 | 36.92 | 97,976 | +0.78(+2.15%) |
Apr 20, 2007 | 35.89 | 36.68 | 35.89 | 36.15 | 69,790 | +0.48(+1.35%) |
Apr 19, 2007 | 35.83 | 35.89 | 35.54 | 35.66 | 65,203 | -0.29(-0.80%) |
Apr 18, 2007 | 36.33 | 36.34 | 34.84 | 35.95 | 85,545 | -0.38(-1.05%) |
Apr 17, 2007 | 35.64 | 36.71 | 35.56 | 36.33 | 100,261 | +0.73(+2.04%) |
Apr 16, 2007 | 34.23 | 35.61 | 34.23 | 35.61 | 56,157 | +1.15(+3.34%) |
Apr 13, 2007 | 34.84 | 35.03 | 34.26 | 34.46 | 48,954 | -0.22(-0.63%) |
Apr 12, 2007 | 34.23 | 35.00 | 33.93 | 34.68 | 72,223 | +0.38(+1.11%) |
Apr 11, 2007 | 34.17 | 34.74 | 33.66 | 34.30 | 99,069 | +0.41(+1.20%) |
Apr 10, 2007 | 34.99 | 35.26 | 33.84 | 33.89 | 240,880 | -1.37(-3.88%) |
Apr 09, 2007 | 35.37 | 35.94 | 35.09 | 35.26 | 55,745 | -0.18(-0.50%) |
Apr 05, 2007 | 35.54 | 35.82 | 35.08 | 35.44 | 55,898 | +0.02(+0.05%) |
Apr 04, 2007 | 35.89 | 36.10 | 34.99 | 35.42 | 107,606 | +0.22(+0.62%) |
Apr 03, 2007 | 34.94 | 36.27 | 34.94 | 35.20 | 101,830 | +0.00(+0.00%) |
Apr 02, 2007 | 36.47 | 36.47 | 34.72 | 35.20 | 135,697 | -1.01(-2.80%) |
Mar 30, 2007 | 34.65 | 36.34 | 34.40 | 36.21 | 137,951 | +1.72(+5.00%) |
Mar 29, 2007 | 35.30 | 35.57 | 33.81 | 34.49 | 123,008 | -0.56(-1.59%) |
Mar 28, 2007 | 35.50 | 35.50 | 34.94 | 35.05 | 111,011 | -0.08(-0.22%) |
Mar 27, 2007 | 35.49 | 35.82 | 34.79 | 35.12 | 141,402 | -0.57(-1.61%) |
Mar 26, 2007 | 35.99 | 36.02 | 35.14 | 35.70 | 265,932 | +0.08(+0.21%) |
Mar 23, 2007 | 38.49 | 38.49 | 35.62 | 35.62 | 400,616 | -3.02(-7.81%) |
Mar 22, 2007 | 39.88 | 40.45 | 38.19 | 38.64 | 190,316 | -1.01(-2.56%) |
Mar 21, 2007 | 38.96 | 40.14 | 38.96 | 39.65 | 189,770 | +0.70(+1.80%) |
Mar 20, 2007 | 37.79 | 38.95 | 37.42 | 38.95 | 132,093 | +1.48(+3.95%) |
Mar 19, 2007 | 37.30 | 38.77 | 37.30 | 37.47 | 117,534 | +0.19(+0.50%) |
Mar 16, 2007 | 37.18 | 37.81 | 36.76 | 37.29 | 131,089 | +0.09(+0.25%) |
Mar 15, 2007 | 35.85 | 37.43 | 35.81 | 37.19 | 102,666 | +1.47(+4.12%) |
Mar 14, 2007 | 36.06 | 36.74 | 35.12 | 35.72 | 148,578 | -0.46(-1.26%) |
Mar 13, 2007 | 37.44 | 37.41 | 35.85 | 36.18 | 134,657 | -1.26(-3.36%) |
Mar 12, 2007 | 37.35 | 37.92 | 36.76 | 37.44 | 91,201 | +0.02(+0.05%) |
Mar 09, 2007 | 37.72 | 37.90 | 37.18 | 37.42 | 104,425 | -0.18(-0.47%) |
Mar 08, 2007 | 37.41 | 38.41 | 37.17 | 37.60 | 162,673 | +0.66(+1.78%) |
Mar 07, 2007 | 36.68 | 37.40 | 36.41 | 36.94 | 198,026 | -0.08(-0.21%) |
Mar 06, 2007 | 34.68 | 37.42 | 34.50 | 37.02 | 371,748 | +3.16(+9.34%) |
Mar 05, 2007 | 33.54 | 34.36 | 33.05 | 33.86 | 290,246 | +0.13(+0.38%) |
Mar 02, 2007 | 32.86 | 34.21 | 32.86 | 33.73 | 235,607 | +1.14(+3.50%) |
Mar 01, 2007 | 31.39 | 33.96 | 31.39 | 32.59 | 369,989 | -0.10(-0.31%) |
Feb 28, 2007 | 35.44 | 35.83 | 32.37 | 32.69 | 520,271 | -2.70(-7.62%) |
Feb 27, 2007 | 36.82 | 36.82 | 35.24 | 35.39 | 255,801 | -2.06(-5.51%) |
Feb 26, 2007 | 38.03 | 38.36 | 36.71 | 37.45 | 168,481 | -0.14(-0.38%) |
Feb 23, 2007 | 38.45 | 38.81 | 37.40 | 37.59 | 138,516 | -0.95(-2.46%) |
Feb 22, 2007 | 38.47 | 39.10 | 37.55 | 38.54 | 165,401 | +0.09(+0.24%) |
Feb 21, 2007 | 37.65 | 38.67 | 37.32 | 38.45 | 174,267 | +0.49(+1.29%) |
Feb 20, 2007 | 36.49 | 38.10 | 35.72 | 37.96 | 382,287 | +1.83(+5.05%) |
Feb 16, 2007 | 32.84 | 37.08 | 32.84 | 36.13 | 1,252,467 | +6.41(+21.59%) |
Feb 15, 2007 | 29.53 | 30.00 | 29.16 | 29.72 | 30,018 | +0.34(+1.15%) |
Feb 14, 2007 | 29.33 | 29.52 | 29.32 | 29.38 | 21,471 | +0.03(+0.12%) |
Feb 13, 2007 | 29.53 | 29.53 | 29.19 | 29.34 | 49,222 | +0.00(+0.00%) |
Feb 12, 2007 | 29.76 | 29.76 | 29.17 | 29.34 | 62,542 | -0.36(-1.20%) |
Feb 09, 2007 | 29.58 | 29.85 | 29.18 | 29.70 | 62,417 | +0.16(+0.54%) |
Feb 08, 2007 | 28.48 | 29.54 | 28.47 | 29.54 | 48,069 | +1.06(+3.71%) |
Feb 07, 2007 | 28.73 | 28.83 | 28.44 | 28.48 | 49,520 | -0.35(-1.20%) |
Feb 06, 2007 | 29.07 | 29.49 | 28.78 | 28.83 | 70,599 | -0.12(-0.41%) |
Feb 05, 2007 | 29.10 | 29.33 | 28.84 | 28.95 | 75,668 | -0.19(-0.67%) |
Feb 02, 2007 | 28.73 | 29.16 | 28.41 | 29.14 | 73,418 | +0.44(+1.53%) |