Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.43 | 39.88 | 39.35 | 39.66 | 2,213,655 | +0.31(+0.79%) |
Apr 27, 2007 | 39.43 | 39.54 | 39.20 | 39.35 | 816,680 | -0.19(-0.49%) |
Apr 26, 2007 | 39.69 | 39.80 | 39.38 | 39.55 | 896,971 | -0.22(-0.56%) |
Apr 25, 2007 | 39.47 | 39.79 | 39.40 | 39.77 | 990,159 | +0.32(+0.82%) |
Apr 24, 2007 | 39.59 | 39.59 | 39.20 | 39.45 | 869,713 | -0.01(-0.04%) |
Apr 23, 2007 | 39.34 | 39.57 | 39.31 | 39.46 | 1,357,249 | +0.13(+0.33%) |
Apr 20, 2007 | 38.97 | 39.41 | 38.77 | 39.33 | 2,461,818 | +0.38(+0.98%) |
Apr 19, 2007 | 38.90 | 39.10 | 38.57 | 38.95 | 3,111,532 | -0.40(-1.01%) |
Apr 18, 2007 | 39.21 | 39.56 | 39.13 | 39.35 | 1,186,639 | -0.01(-0.02%) |
Apr 17, 2007 | 39.26 | 39.48 | 39.15 | 39.35 | 1,404,041 | +0.02(+0.05%) |
Apr 16, 2007 | 39.44 | 39.55 | 39.14 | 39.33 | 2,882,751 | -0.64(-1.59%) |
Apr 13, 2007 | 39.74 | 40.00 | 39.62 | 39.97 | 1,080,362 | +0.32(+0.80%) |
Apr 12, 2007 | 39.73 | 39.90 | 39.48 | 39.65 | 2,454,197 | -0.24(-0.60%) |
Apr 11, 2007 | 39.94 | 40.03 | 39.81 | 39.89 | 872,243 | -0.09(-0.23%) |
Apr 10, 2007 | 40.03 | 40.13 | 39.85 | 39.98 | 1,634,192 | +0.04(+0.11%) |
Apr 09, 2007 | 40.53 | 40.64 | 39.79 | 39.94 | 2,799,492 | -0.64(-1.57%) |
Apr 05, 2007 | 40.25 | 40.96 | 40.21 | 40.57 | 3,379,371 | +0.39(+0.97%) |
Apr 04, 2007 | 40.29 | 40.30 | 40.07 | 40.18 | 1,792,706 | -0.04(-0.11%) |
Apr 03, 2007 | 40.28 | 40.36 | 40.11 | 40.23 | 2,258,687 | +0.13(+0.32%) |
Apr 02, 2007 | 39.69 | 40.51 | 39.69 | 40.10 | 2,089,920 | +0.65(+1.65%) |
Mar 30, 2007 | 39.53 | 39.77 | 39.20 | 39.45 | 1,732,154 | +0.01(+0.04%) |
Mar 29, 2007 | 39.78 | 39.92 | 39.36 | 39.43 | 1,784,531 | -0.40(-1.01%) |
Mar 28, 2007 | 39.19 | 40.68 | 39.12 | 39.84 | 3,875,282 | +0.56(+1.43%) |
Mar 27, 2007 | 39.33 | 39.49 | 39.09 | 39.27 | 1,009,419 | -0.17(-0.42%) |
Mar 26, 2007 | 39.27 | 39.47 | 39.15 | 39.44 | 1,556,285 | +0.25(+0.63%) |
Mar 23, 2007 | 39.15 | 39.35 | 38.97 | 39.20 | 1,027,154 | +0.06(+0.17%) |
Mar 22, 2007 | 38.76 | 39.17 | 38.75 | 39.13 | 1,271,854 | +0.35(+0.89%) |
Mar 21, 2007 | 38.65 | 38.96 | 38.37 | 38.78 | 1,653,894 | +0.14(+0.35%) |
Mar 20, 2007 | 38.70 | 38.75 | 38.44 | 38.65 | 1,246,081 | -0.01(-0.04%) |
Mar 19, 2007 | 38.71 | 38.81 | 38.56 | 38.66 | 998,611 | +0.06(+0.17%) |
Mar 16, 2007 | 38.79 | 38.79 | 38.51 | 38.60 | 1,618,673 | -0.19(-0.50%) |
Mar 15, 2007 | 38.64 | 38.97 | 38.52 | 38.79 | 1,218,369 | +0.22(+0.56%) |
Mar 14, 2007 | 38.54 | 38.70 | 38.07 | 38.58 | 1,685,459 | +0.03(+0.07%) |
Mar 13, 2007 | 39.34 | 39.39 | 38.53 | 38.55 | 1,971,034 | -0.79(-2.02%) |
Mar 12, 2007 | 39.37 | 39.55 | 39.19 | 39.34 | 1,269,083 | -0.09(-0.22%) |
Mar 09, 2007 | 39.47 | 39.47 | 39.22 | 39.43 | 1,319,103 | +0.13(+0.33%) |
Mar 08, 2007 | 39.24 | 39.51 | 39.12 | 39.30 | 1,281,276 | +0.26(+0.67%) |
Mar 07, 2007 | 39.26 | 39.48 | 38.91 | 39.04 | 2,096,571 | -0.32(-0.81%) |
Mar 06, 2007 | 38.91 | 39.44 | 38.73 | 39.35 | 2,666,196 | +0.74(+1.91%) |
Mar 05, 2007 | 38.24 | 39.05 | 38.07 | 38.62 | 2,313,696 | +0.33(+0.87%) |
Mar 02, 2007 | 38.28 | 38.97 | 38.00 | 38.29 | 3,113,056 | +0.04(+0.11%) |
Mar 01, 2007 | 37.72 | 38.58 | 37.71 | 38.24 | 2,355,367 | +0.07(+0.17%) |
Feb 28, 2007 | 37.71 | 38.50 | 37.71 | 38.18 | 2,231,807 | +0.40(+1.05%) |
Feb 27, 2007 | 38.19 | 38.55 | 37.53 | 37.78 | 2,251,067 | -0.87(-2.26%) |
Feb 26, 2007 | 38.24 | 38.70 | 38.19 | 38.65 | 1,283,507 | +0.34(+0.89%) |
Feb 23, 2007 | 38.44 | 38.44 | 38.02 | 38.32 | 1,010,250 | -0.09(-0.23%) |
Feb 22, 2007 | 38.54 | 38.65 | 38.20 | 38.40 | 1,101,839 | -0.29(-0.75%) |
Feb 21, 2007 | 38.54 | 39.09 | 38.43 | 38.69 | 2,572,806 | +0.01(+0.02%) |
Feb 20, 2007 | 37.89 | 39.02 | 37.72 | 38.68 | 2,857,688 | +0.88(+2.33%) |
Feb 16, 2007 | 37.44 | 37.85 | 37.43 | 37.80 | 2,507,544 | +0.20(+0.54%) |
Feb 15, 2007 | 37.20 | 38.18 | 37.02 | 37.60 | 3,431,470 | +0.58(+1.56%) |
Feb 14, 2007 | 36.70 | 37.25 | 36.69 | 37.02 | 2,211,384 | +0.34(+0.92%) |
Feb 13, 2007 | 36.51 | 36.79 | 36.49 | 36.68 | 1,260,582 | +0.17(+0.47%) |
Feb 12, 2007 | 36.66 | 36.77 | 36.51 | 36.51 | 954,250 | -0.10(-0.28%) |
Feb 09, 2007 | 36.67 | 36.81 | 36.59 | 36.61 | 703,198 | -0.06(-0.16%) |
Feb 08, 2007 | 36.92 | 37.02 | 36.54 | 36.67 | 1,542,741 | -0.28(-0.76%) |
Feb 07, 2007 | 36.91 | 37.02 | 36.68 | 36.95 | 1,081,332 | +0.03(+0.08%) |
Feb 06, 2007 | 37.14 | 37.20 | 36.90 | 36.92 | 1,207,977 | -0.21(-0.56%) |
Feb 05, 2007 | 37.44 | 37.45 | 36.97 | 37.13 | 1,278,920 | -0.31(-0.83%) |
Feb 02, 2007 | 37.20 | 37.49 | 37.15 | 37.44 | 1,234,858 | +0.17(+0.45%) |