Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.65 | 41.01 | 40.51 | 40.80 | 153,514 | +0.18(+0.44%) |
Apr 27, 2007 | 41.03 | 41.03 | 40.41 | 40.62 | 274,798 | +0.23(+0.58%) |
Apr 26, 2007 | 40.31 | 40.53 | 39.76 | 40.39 | 153,582 | -0.37(-0.92%) |
Apr 25, 2007 | 41.36 | 41.36 | 40.19 | 40.76 | 59,037 | -0.19(-0.46%) |
Apr 24, 2007 | 40.89 | 41.29 | 40.89 | 40.95 | 60,103 | -0.16(-0.40%) |
Apr 23, 2007 | 42.06 | 42.09 | 40.87 | 41.11 | 45,343 | -1.38(-3.24%) |
Apr 20, 2007 | 42.37 | 42.64 | 41.84 | 42.49 | 41,341 | +0.80(+1.92%) |
Apr 19, 2007 | 42.01 | 42.01 | 41.49 | 41.69 | 25,169 | -0.64(-1.51%) |
Apr 18, 2007 | 41.98 | 42.45 | 41.57 | 42.33 | 28,042 | +0.17(+0.41%) |
Apr 17, 2007 | 43.49 | 43.49 | 42.06 | 42.16 | 45,992 | -1.30(-2.99%) |
Apr 16, 2007 | 42.35 | 43.50 | 41.99 | 43.45 | 36,029 | +1.24(+2.95%) |
Apr 13, 2007 | 41.57 | 42.21 | 41.48 | 42.21 | 43,228 | +0.58(+1.38%) |
Apr 12, 2007 | 41.43 | 41.82 | 41.27 | 41.64 | 46,166 | +0.11(+0.26%) |
Apr 11, 2007 | 42.36 | 42.36 | 41.43 | 41.53 | 73,429 | -0.74(-1.75%) |
Apr 10, 2007 | 42.13 | 42.27 | 41.78 | 42.27 | 19,339 | +0.13(+0.31%) |
Apr 09, 2007 | 42.42 | 42.51 | 41.63 | 42.13 | 107,953 | -0.32(-0.75%) |
Apr 05, 2007 | 42.83 | 42.83 | 42.21 | 42.45 | 29,785 | -0.38(-0.89%) |
Apr 04, 2007 | 42.93 | 42.94 | 42.51 | 42.83 | 20,434 | -0.27(-0.63%) |
Apr 03, 2007 | 42.44 | 43.51 | 42.37 | 43.10 | 59,803 | +0.87(+2.06%) |
Apr 02, 2007 | 43.29 | 43.35 | 41.98 | 42.23 | 76,101 | -1.03(-2.39%) |
Mar 30, 2007 | 43.48 | 45.16 | 43.27 | 43.27 | 428,542 | -0.46(-1.05%) |
Mar 29, 2007 | 43.77 | 43.88 | 43.28 | 43.73 | 80,315 | +0.37(+0.84%) |
Mar 28, 2007 | 42.79 | 43.71 | 42.79 | 43.36 | 106,504 | -0.16(-0.38%) |
Mar 27, 2007 | 44.15 | 44.43 | 43.39 | 43.52 | 9,165 | -0.79(-1.79%) |
Mar 26, 2007 | 44.34 | 44.51 | 44.15 | 44.32 | 33,046 | +0.01(+0.02%) |
Mar 23, 2007 | 44.34 | 44.51 | 44.31 | 44.31 | 13,377 | -0.02(-0.04%) |
Mar 22, 2007 | 45.09 | 45.09 | 44.31 | 44.33 | 68,522 | -0.73(-1.62%) |
Mar 21, 2007 | 44.15 | 45.32 | 44.00 | 45.06 | 35,454 | +0.96(+2.19%) |
Mar 20, 2007 | 44.01 | 44.19 | 43.80 | 44.09 | 5,738 | +0.00(+0.00%) |
Mar 19, 2007 | 43.73 | 44.55 | 43.69 | 44.09 | 41,794 | +0.95(+2.20%) |
Mar 16, 2007 | 43.68 | 43.74 | 43.14 | 43.14 | 84,786 | -0.61(-1.39%) |
Mar 15, 2007 | 43.28 | 43.75 | 43.28 | 43.75 | 31,093 | +0.37(+0.84%) |
Mar 14, 2007 | 42.26 | 43.41 | 42.26 | 43.38 | 30,930 | +1.07(+2.54%) |
Mar 13, 2007 | 42.41 | 43.50 | 42.15 | 42.31 | 108,584 | -0.09(-0.22%) |
Mar 12, 2007 | 42.03 | 42.68 | 41.97 | 42.41 | 15,791 | +0.16(+0.37%) |
Mar 09, 2007 | 42.23 | 42.25 | 41.71 | 42.25 | 19,505 | +0.16(+0.37%) |
Mar 08, 2007 | 41.60 | 42.23 | 41.56 | 42.09 | 35,630 | -0.02(-0.04%) |
Mar 07, 2007 | 42.61 | 42.61 | 41.44 | 42.11 | 26,034 | -0.45(-1.06%) |
Mar 06, 2007 | 42.04 | 42.75 | 41.52 | 42.56 | 101,695 | +0.86(+2.05%) |
Mar 05, 2007 | 41.68 | 42.34 | 41.62 | 41.71 | 27,158 | -0.22(-0.52%) |
Mar 02, 2007 | 42.19 | 42.27 | 41.61 | 41.92 | 62,968 | -0.64(-1.50%) |
Mar 01, 2007 | 41.98 | 42.58 | 41.21 | 42.56 | 88,800 | +0.56(+1.33%) |
Feb 28, 2007 | 42.72 | 42.81 | 41.71 | 42.00 | 87,653 | +0.32(+0.76%) |
Feb 27, 2007 | 43.84 | 43.93 | 41.68 | 41.68 | 62,554 | -2.87(-6.44%) |
Feb 26, 2007 | 44.71 | 44.71 | 43.71 | 44.55 | 17,120 | +0.19(+0.42%) |
Feb 23, 2007 | 44.95 | 44.95 | 44.36 | 44.36 | 27,839 | -0.71(-1.57%) |
Feb 22, 2007 | 45.07 | 45.07 | 44.50 | 45.07 | 17,140 | +0.02(+0.03%) |
Feb 21, 2007 | 44.93 | 45.09 | 44.60 | 45.06 | 19,146 | +0.02(+0.03%) |
Feb 20, 2007 | 44.57 | 45.08 | 44.53 | 45.04 | 21,710 | +0.34(+0.77%) |
Feb 16, 2007 | 44.78 | 44.83 | 44.34 | 44.70 | 26,129 | -0.08(-0.17%) |
Feb 15, 2007 | 44.80 | 45.04 | 44.47 | 44.78 | 15,843 | +0.10(+0.23%) |
Feb 14, 2007 | 45.06 | 45.10 | 44.50 | 44.67 | 18,769 | -0.33(-0.74%) |
Feb 13, 2007 | 45.22 | 45.22 | 44.70 | 45.01 | 14,533 | +0.07(+0.16%) |
Feb 12, 2007 | 45.28 | 45.28 | 44.43 | 44.94 | 21,934 | -0.18(-0.40%) |
Feb 09, 2007 | 45.63 | 45.94 | 44.96 | 45.12 | 47,864 | -0.63(-1.38%) |
Feb 08, 2007 | 45.80 | 45.86 | 45.52 | 45.75 | 11,376 | -0.20(-0.44%) |
Feb 07, 2007 | 45.59 | 45.95 | 45.27 | 45.95 | 49,295 | +0.47(+1.04%) |
Feb 06, 2007 | 45.44 | 45.63 | 45.19 | 45.48 | 55,613 | +0.05(+0.10%) |
Feb 05, 2007 | 45.25 | 45.86 | 44.90 | 45.43 | 69,662 | -0.05(-0.10%) |
Feb 02, 2007 | 45.65 | 45.66 | 45.33 | 45.48 | 25,183 | +0.02(+0.05%) |