Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.60 | 43.00 | 42.45 | 42.60 | 78,496 | -0.15(-0.35%) |
Apr 27, 2007 | 41.55 | 42.75 | 42.17 | 42.75 | 1,058,980 | +1.20(+2.89%) |
Apr 26, 2007 | 41.55 | 41.70 | 41.40 | 41.55 | 70,943 | +0.10(+0.24%) |
Apr 25, 2007 | 40.55 | 41.85 | 41.40 | 41.45 | 136,011 | +0.90(+2.22%) |
Apr 24, 2007 | 40.55 | 40.95 | 40.35 | 40.55 | 122,906 | -0.25(-0.61%) |
Apr 23, 2007 | 40.80 | 41.30 | 40.80 | 40.80 | 131,646 | -0.85(-2.04%) |
Apr 20, 2007 | 41.65 | 43.30 | 40.60 | 41.65 | 97,719 | +2.10(+5.31%) |
Apr 19, 2007 | 38.99 | 39.65 | 39.10 | 39.55 | 155,467 | +0.56(+1.44%) |
Apr 18, 2007 | 38.99 | 39.40 | 38.80 | 38.99 | 206,030 | +0.94(+2.47%) |
Apr 17, 2007 | 38.05 | 38.05 | 37.65 | 38.05 | 80,807 | +0.25(+0.66%) |
Apr 16, 2007 | 37.80 | 37.80 | 36.90 | 37.80 | 89,473 | +0.95(+2.58%) |
Apr 13, 2007 | 36.85 | 36.85 | 36.35 | 36.85 | 106,300 | +0.48(+1.32%) |
Apr 12, 2007 | 36.37 | 36.60 | 35.75 | 36.37 | 109,020 | +0.44(+1.22%) |
Apr 11, 2007 | 35.93 | 36.20 | 35.80 | 35.93 | 126,348 | +0.03(+0.08%) |
Apr 10, 2007 | 35.90 | 36.15 | 35.75 | 35.90 | 77,890 | +0.25(+0.70%) |
Apr 09, 2007 | 35.65 | 35.75 | 35.40 | 35.65 | 90,650 | +0.00(+0.00%) |
Apr 05, 2007 | 35.65 | 35.65 | 35.10 | 35.65 | 94,851 | +0.65(+1.86%) |
Apr 04, 2007 | 35.00 | 35.00 | 34.65 | 35.00 | 133,517 | -0.05(-0.14%) |
Apr 03, 2007 | 35.05 | 35.05 | 34.50 | 35.05 | 70,000 | +0.50(+1.45%) |
Apr 02, 2007 | 34.55 | 34.55 | 34.20 | 34.55 | 73,759 | -0.23(-0.66%) |
Mar 30, 2007 | 34.78 | 34.82 | 34.55 | 34.78 | 76,079 | +0.18(+0.52%) |
Mar 29, 2007 | 34.60 | 34.60 | 34.25 | 34.60 | 83,736 | +0.45(+1.32%) |
Mar 28, 2007 | 34.15 | 34.15 | 33.85 | 34.15 | 118,451 | -0.25(-0.73%) |
Mar 27, 2007 | 34.40 | 34.50 | 34.25 | 34.40 | 70,367 | -0.15(-0.43%) |
Mar 26, 2007 | 34.55 | 34.60 | 34.00 | 34.55 | 170,297 | +0.07(+0.20%) |
Mar 23, 2007 | 34.48 | 34.80 | 34.42 | 34.48 | 202,255 | +0.08(+0.23%) |
Mar 22, 2007 | 34.40 | 34.75 | 34.40 | 34.40 | 89,745 | +0.00(+0.00%) |
Mar 21, 2007 | 34.40 | 34.45 | 33.48 | 34.40 | 110,137 | +0.65(+1.93%) |
Mar 20, 2007 | 33.75 | 33.75 | 33.10 | 33.75 | 143,747 | +0.40(+1.20%) |
Mar 19, 2007 | 33.35 | 33.35 | 33.00 | 33.35 | 89,779 | +0.97(+3.00%) |
Mar 16, 2007 | 32.38 | 32.70 | 32.05 | 32.38 | 96,825 | -0.05(-0.15%) |
Mar 15, 2007 | 32.43 | 32.50 | 31.95 | 32.43 | 99,001 | +0.23(+0.71%) |
Mar 14, 2007 | 32.20 | 32.40 | 31.65 | 32.20 | 121,279 | -0.50(-1.53%) |
Mar 13, 2007 | 33.60 | 33.40 | 32.55 | 32.70 | 109,213 | -0.90(-2.68%) |
Mar 12, 2007 | 33.60 | 33.75 | 33.35 | 33.60 | 105,161 | -0.35(-1.03%) |
Mar 09, 2007 | 33.95 | 33.95 | 33.55 | 33.95 | 87,329 | +0.12(+0.35%) |
Mar 08, 2007 | 33.83 | 33.85 | 33.45 | 33.83 | 176,973 | +0.33(+0.99%) |
Mar 07, 2007 | 33.50 | 33.55 | 33.10 | 33.50 | 129,123 | +0.05(+0.15%) |
Mar 06, 2007 | 33.45 | 33.50 | 32.90 | 33.45 | 94,776 | +0.95(+2.92%) |
Mar 05, 2007 | 32.50 | 32.85 | 32.15 | 32.50 | 194,265 | +0.15(+0.46%) |
Mar 02, 2007 | 33.15 | 32.90 | 32.35 | 32.35 | 152,867 | -0.80(-2.41%) |
Mar 01, 2007 | 33.15 | 33.20 | 32.70 | 33.15 | 152,932 | -0.40(-1.19%) |
Feb 28, 2007 | 33.55 | 33.80 | 33.35 | 33.55 | 236,846 | -0.35(-1.03%) |
Feb 27, 2007 | 33.90 | 34.45 | 33.60 | 33.90 | 1,461,352 | -0.90(-2.59%) |
Feb 26, 2007 | 34.80 | 35.05 | 34.75 | 34.80 | 199,025 | -0.20(-0.57%) |
Feb 23, 2007 | 35.00 | 35.00 | 34.60 | 35.00 | 102,906 | -0.23(-0.65%) |
Feb 22, 2007 | 35.23 | 35.25 | 34.95 | 35.23 | 83,318 | -0.27(-0.76%) |
Feb 21, 2007 | 35.50 | 35.55 | 32.55 | 35.50 | 104,453 | +0.05(+0.14%) |
Feb 20, 2007 | 35.45 | 35.50 | 34.90 | 35.45 | 151,960 | -0.20(-0.56%) |
Feb 16, 2007 | 35.65 | 35.65 | 35.40 | 35.65 | 69,404 | -0.05(-0.14%) |
Feb 15, 2007 | 35.70 | 35.70 | 35.45 | 35.70 | 125,850 | -0.50(-1.38%) |
Feb 14, 2007 | 36.20 | 36.35 | 35.50 | 36.20 | 96,580 | -0.50(-1.36%) |
Feb 13, 2007 | 36.70 | 36.70 | 36.10 | 36.70 | 167,708 | +0.55(+1.52%) |
Feb 12, 2007 | 36.60 | 36.30 | 35.95 | 36.15 | 83,665 | -0.45(-1.23%) |
Feb 09, 2007 | 36.60 | 36.80 | 36.35 | 36.60 | 109,454 | +0.25(+0.69%) |
Feb 08, 2007 | 36.35 | 36.50 | 35.95 | 36.35 | 146,353 | -0.15(-0.41%) |
Feb 07, 2007 | 36.50 | 36.50 | 36.15 | 36.50 | 90,414 | +0.30(+0.83%) |
Feb 06, 2007 | 36.20 | 36.40 | 36.00 | 36.20 | 82,491 | +0.25(+0.70%) |
Feb 05, 2007 | 35.95 | 36.20 | 35.90 | 35.95 | 98,225 | -0.15(-0.42%) |
Feb 02, 2007 | 36.10 | 36.20 | 35.95 | 36.10 | 154,289 | -0.10(-0.28%) |