Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.24 | 42.62 | 42.24 | 42.24 | 0 | -0.38(-0.89%) |
Apr 27, 2007 | 42.62 | 42.62 | 42.47 | 42.62 | 0 | +0.15(+0.35%) |
Apr 26, 2007 | 42.67 | 42.67 | 42.47 | 42.47 | 0 | -0.20(-0.47%) |
Apr 25, 2007 | 42.67 | 42.67 | 42.26 | 42.67 | 0 | +0.41(+0.97%) |
Apr 24, 2007 | 42.26 | 42.32 | 42.26 | 42.26 | 0 | -0.06(-0.14%) |
Apr 23, 2007 | 42.32 | 42.46 | 42.32 | 42.32 | 0 | -0.14(-0.33%) |
Apr 20, 2007 | 42.46 | 42.46 | 41.84 | 42.46 | 0 | +0.62(+1.48%) |
Apr 19, 2007 | 41.84 | 42.25 | 41.84 | 41.84 | 0 | -0.37(-0.88%) |
Apr 18, 2007 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 42.21 | 42.41 | 42.21 | 42.21 | 0 | -0.20(-0.47%) |
Apr 16, 2007 | 42.41 | 42.41 | 41.72 | 42.41 | 0 | +0.69(+1.65%) |
Apr 13, 2007 | 41.72 | 41.72 | 41.71 | 41.72 | 0 | +0.01(+0.02%) |
Apr 12, 2007 | 41.71 | 41.71 | 41.49 | 41.71 | 0 | +0.22(+0.53%) |
Apr 11, 2007 | 41.49 | 41.79 | 41.49 | 41.49 | 0 | -0.30(-0.72%) |
Apr 10, 2007 | 41.79 | 41.79 | 41.43 | 41.79 | 0 | +0.36(+0.87%) |
Apr 09, 2007 | 41.43 | 41.43 | 41.40 | 41.43 | 0 | +0.03(+0.07%) |
Apr 05, 2007 | 41.40 | 41.40 | 41.38 | 41.40 | 0 | +0.32(+0.78%) |
Apr 04, 2007 | 41.08 | 41.08 | 41.08 | 41.08 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 41.08 | 41.08 | 40.57 | 41.08 | 0 | +0.51(+1.26%) |
Apr 02, 2007 | 40.57 | 40.63 | 40.57 | 40.57 | 0 | -0.06(-0.15%) |
Mar 30, 2007 | 40.63 | 40.63 | 40.63 | 40.63 | 0 | +0.21(+0.52%) |
Mar 29, 2007 | 40.42 | 40.42 | 40.00 | 40.42 | 0 | +0.42(+1.05%) |
Mar 28, 2007 | 40.00 | 40.37 | 40.00 | 40.00 | 0 | -0.37(-0.92%) |
Mar 27, 2007 | 40.37 | 40.57 | 40.37 | 40.37 | 0 | -0.20(-0.49%) |
Mar 26, 2007 | 40.57 | 40.57 | 40.35 | 40.57 | 0 | +0.22(+0.55%) |
Mar 23, 2007 | 40.35 | 40.36 | 40.35 | 40.35 | 0 | -0.01(-0.02%) |
Mar 22, 2007 | 40.36 | 40.36 | 40.36 | 40.36 | 0 | -0.24(-0.59%) |
Mar 21, 2007 | 40.60 | 40.60 | 39.60 | 40.60 | 0 | +1.00(+2.53%) |
Mar 20, 2007 | 39.60 | 39.60 | 39.32 | 39.60 | 0 | +0.28(+0.71%) |
Mar 19, 2007 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | +0.62(+1.60%) |
Mar 16, 2007 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.08(+0.21%) |
Mar 15, 2007 | 38.62 | 38.62 | 38.62 | 38.62 | 0 | +0.33(+0.86%) |
Mar 14, 2007 | 38.29 | 38.45 | 38.29 | 38.29 | 0 | -0.16(-0.42%) |
Mar 13, 2007 | 38.45 | 39.41 | 38.45 | 38.45 | 0 | -0.96(-2.44%) |
Mar 12, 2007 | 39.41 | 39.41 | 38.94 | 39.41 | 0 | +0.47(+1.21%) |
Mar 09, 2007 | 38.94 | 38.95 | 38.94 | 38.94 | 0 | -0.01(-0.03%) |
Mar 08, 2007 | 38.95 | 38.95 | 38.43 | 38.95 | 0 | +0.52(+1.35%) |
Mar 07, 2007 | 38.43 | 38.43 | 38.43 | 38.43 | 0 | +0.33(+0.87%) |
Mar 06, 2007 | 38.10 | 38.10 | 36.87 | 38.10 | 0 | +1.23(+3.34%) |
Mar 05, 2007 | 36.87 | 38.13 | 36.87 | 36.87 | 0 | -1.26(-3.30%) |
Mar 02, 2007 | 38.13 | 38.77 | 38.13 | 38.13 | 0 | -0.64(-1.65%) |
Mar 01, 2007 | 38.77 | 39.12 | 38.77 | 38.77 | 0 | -0.35(-0.89%) |
Feb 28, 2007 | 39.12 | 39.12 | 38.97 | 39.12 | 0 | +0.15(+0.38%) |
Feb 27, 2007 | 38.97 | 41.05 | 38.97 | 38.97 | 0 | -2.08(-5.07%) |
Feb 26, 2007 | 41.05 | 41.05 | 40.90 | 41.05 | 0 | +0.15(+0.37%) |
Feb 23, 2007 | 40.90 | 40.90 | 40.73 | 40.90 | 0 | +0.17(+0.42%) |
Feb 22, 2007 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.31(+0.77%) |
Feb 21, 2007 | 40.42 | 40.42 | 40.42 | 40.42 | 0 | -0.02(-0.05%) |
Feb 20, 2007 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | +0.03(+0.07%) |
Feb 16, 2007 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | -0.02(-0.05%) |
Feb 15, 2007 | 40.43 | 40.43 | 40.29 | 40.43 | 0 | +0.14(+0.35%) |
Feb 14, 2007 | 40.29 | 40.29 | 39.59 | 40.29 | 0 | +0.70(+1.77%) |
Feb 13, 2007 | 39.59 | 39.59 | 39.10 | 39.59 | 0 | +0.49(+1.25%) |
Feb 12, 2007 | 39.31 | 39.10 | 39.10 | 39.10 | 0 | -0.21(-0.53%) |
Feb 09, 2007 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | -0.19(-0.48%) |
Feb 08, 2007 | 39.50 | 39.77 | 39.50 | 39.50 | 0 | -0.27(-0.68%) |
Feb 07, 2007 | 39.77 | 39.77 | 39.77 | 39.77 | 0 | +0.20(+0.51%) |
Feb 06, 2007 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | +0.27(+0.69%) |
Feb 05, 2007 | 39.30 | 39.32 | 39.30 | 39.30 | 0 | -0.02(-0.05%) |
Feb 02, 2007 | 39.32 | 39.32 | 39.28 | 39.32 | 0 | +0.04(+0.10%) |