Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.02 | 37.12 | 36.03 | 36.10 | 240,822 | -0.80(-2.17%) |
Apr 27, 2007 | 37.48 | 37.48 | 36.87 | 36.90 | 157,505 | -0.72(-1.92%) |
Apr 26, 2007 | 37.37 | 37.92 | 36.88 | 37.63 | 106,718 | +0.26(+0.69%) |
Apr 25, 2007 | 36.98 | 37.99 | 36.91 | 37.37 | 158,148 | +0.54(+1.46%) |
Apr 24, 2007 | 36.31 | 36.94 | 36.13 | 36.83 | 198,135 | +0.53(+1.46%) |
Apr 23, 2007 | 36.90 | 37.08 | 36.17 | 36.31 | 160,462 | -0.72(-1.93%) |
Apr 20, 2007 | 37.33 | 37.33 | 36.87 | 37.02 | 239,408 | +0.06(+0.17%) |
Apr 19, 2007 | 37.61 | 37.61 | 36.37 | 36.96 | 263,195 | +0.01(+0.02%) |
Apr 18, 2007 | 37.02 | 37.03 | 36.68 | 36.95 | 119,961 | -0.26(-0.69%) |
Apr 17, 2007 | 36.87 | 37.31 | 36.69 | 37.21 | 210,350 | +0.40(+1.10%) |
Apr 16, 2007 | 36.48 | 36.88 | 36.25 | 36.80 | 98,489 | +0.51(+1.41%) |
Apr 13, 2007 | 36.26 | 36.39 | 35.92 | 36.29 | 195,306 | -0.06(-0.17%) |
Apr 12, 2007 | 35.92 | 36.46 | 35.85 | 36.35 | 131,661 | +0.23(+0.65%) |
Apr 11, 2007 | 36.20 | 36.40 | 35.82 | 36.12 | 243,522 | -0.02(-0.04%) |
Apr 10, 2007 | 35.78 | 36.49 | 35.75 | 36.13 | 236,708 | -0.08(-0.21%) |
Apr 09, 2007 | 36.32 | 36.63 | 36.14 | 36.21 | 149,019 | -0.08(-0.21%) |
Apr 05, 2007 | 35.86 | 36.89 | 35.78 | 36.29 | 290,967 | +0.41(+1.15%) |
Apr 04, 2007 | 36.01 | 36.17 | 35.27 | 35.88 | 1,492,639 | -3.20(-8.18%) |
Apr 03, 2007 | 38.23 | 39.56 | 38.23 | 39.07 | 380,327 | +0.86(+2.24%) |
Apr 02, 2007 | 38.51 | 38.65 | 37.80 | 38.22 | 163,805 | -0.23(-0.61%) |
Mar 30, 2007 | 38.35 | 38.57 | 37.96 | 38.45 | 71,488 | +0.17(+0.45%) |
Mar 29, 2007 | 38.15 | 38.62 | 37.69 | 38.28 | 192,864 | +0.28(+0.74%) |
Mar 28, 2007 | 37.68 | 38.23 | 37.35 | 38.00 | 236,965 | +0.12(+0.33%) |
Mar 27, 2007 | 38.53 | 38.53 | 37.60 | 37.88 | 129,861 | -0.72(-1.85%) |
Mar 26, 2007 | 38.38 | 38.71 | 38.01 | 38.59 | 61,202 | +0.09(+0.24%) |
Mar 23, 2007 | 38.61 | 38.61 | 38.17 | 38.50 | 71,616 | -0.16(-0.40%) |
Mar 22, 2007 | 38.55 | 38.97 | 38.37 | 38.65 | 205,464 | +0.26(+0.67%) |
Mar 21, 2007 | 37.58 | 38.66 | 37.15 | 38.40 | 199,164 | +0.82(+2.17%) |
Mar 20, 2007 | 37.18 | 37.64 | 36.77 | 37.58 | 110,061 | +0.51(+1.36%) |
Mar 19, 2007 | 36.49 | 37.13 | 36.28 | 37.08 | 287,495 | +0.78(+2.14%) |
Mar 16, 2007 | 36.27 | 36.31 | 35.85 | 36.30 | 311,925 | +0.03(+0.09%) |
Mar 15, 2007 | 35.74 | 36.34 | 35.74 | 36.27 | 125,361 | +0.53(+1.48%) |
Mar 14, 2007 | 35.03 | 35.86 | 34.66 | 35.74 | 170,877 | +0.63(+1.79%) |
Mar 13, 2007 | 36.14 | 35.99 | 35.04 | 35.11 | 112,889 | -1.03(-2.86%) |
Mar 12, 2007 | 35.94 | 36.31 | 35.57 | 36.14 | 127,161 | +0.03(+0.09%) |
Mar 09, 2007 | 36.55 | 36.55 | 35.80 | 36.11 | 109,418 | -0.54(-1.49%) |
Mar 08, 2007 | 36.27 | 36.98 | 36.02 | 36.66 | 149,405 | +0.54(+1.51%) |
Mar 07, 2007 | 35.97 | 36.47 | 35.48 | 36.11 | 144,005 | +0.01(+0.02%) |
Mar 06, 2007 | 36.01 | 36.38 | 35.56 | 36.10 | 141,819 | +0.26(+0.74%) |
Mar 05, 2007 | 36.52 | 36.86 | 35.77 | 35.84 | 165,991 | -0.93(-2.54%) |
Mar 02, 2007 | 38.03 | 38.03 | 36.59 | 36.77 | 154,805 | -1.37(-3.59%) |
Mar 01, 2007 | 37.95 | 38.58 | 37.28 | 38.14 | 159,749 | -0.24(-0.63%) |
Feb 28, 2007 | 38.36 | 38.76 | 37.78 | 38.38 | 151,719 | +0.03(+0.08%) |
Feb 27, 2007 | 38.02 | 39.31 | 38.02 | 38.35 | 243,908 | -1.14(-2.89%) |
Feb 26, 2007 | 39.43 | 39.53 | 39.09 | 39.49 | 108,646 | +0.18(+0.45%) |
Feb 23, 2007 | 39.57 | 39.57 | 39.06 | 39.32 | 68,788 | -0.23(-0.59%) |
Feb 22, 2007 | 39.59 | 39.63 | 39.17 | 39.55 | 140,533 | +0.04(+0.10%) |
Feb 21, 2007 | 39.37 | 39.64 | 39.11 | 39.51 | 186,949 | -0.06(-0.16%) |
Feb 20, 2007 | 38.28 | 39.65 | 38.07 | 39.57 | 203,150 | +1.10(+2.85%) |
Feb 16, 2007 | 38.13 | 38.57 | 37.96 | 38.48 | 146,576 | +0.34(+0.90%) |
Feb 15, 2007 | 37.60 | 38.17 | 37.57 | 38.13 | 160,334 | +0.54(+1.45%) |
Feb 14, 2007 | 36.34 | 38.24 | 36.34 | 37.59 | 351,269 | +1.30(+3.58%) |
Feb 13, 2007 | 36.32 | 36.59 | 35.63 | 36.29 | 164,705 | -0.11(-0.30%) |
Feb 12, 2007 | 36.55 | 36.77 | 36.07 | 36.40 | 126,133 | -0.15(-0.40%) |
Feb 09, 2007 | 37.75 | 37.85 | 36.10 | 36.55 | 211,893 | -1.29(-3.41%) |
Feb 08, 2007 | 37.43 | 37.99 | 37.23 | 37.84 | 104,146 | +0.41(+1.10%) |
Feb 07, 2007 | 37.35 | 37.63 | 37.05 | 37.43 | 126,390 | +0.06(+0.17%) |
Feb 06, 2007 | 37.12 | 37.43 | 36.86 | 37.36 | 184,635 | +0.38(+1.03%) |
Feb 05, 2007 | 37.27 | 37.58 | 36.73 | 36.98 | 159,177 | -0.40(-1.06%) |
Feb 02, 2007 | 37.36 | 37.53 | 36.92 | 37.38 | 103,889 | -0.07(-0.19%) |