Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.96 | 44.23 | 43.79 | 43.82 | 71,207 | -0.03(-0.07%) |
Apr 27, 2007 | 43.77 | 43.91 | 43.67 | 43.85 | 32,152 | +0.00(+0.00%) |
Apr 26, 2007 | 43.71 | 44.02 | 43.65 | 43.85 | 85,179 | -0.23(-0.51%) |
Apr 25, 2007 | 43.83 | 44.09 | 43.79 | 44.07 | 63,295 | +0.40(+0.92%) |
Apr 24, 2007 | 43.64 | 43.72 | 43.56 | 43.67 | 49,154 | -0.01(-0.01%) |
Apr 23, 2007 | 43.77 | 43.89 | 43.67 | 43.67 | 37,876 | -0.11(-0.24%) |
Apr 20, 2007 | 43.71 | 43.80 | 43.66 | 43.78 | 44,272 | +0.32(+0.74%) |
Apr 19, 2007 | 43.42 | 43.64 | 43.35 | 43.46 | 56,393 | -0.45(-1.01%) |
Apr 18, 2007 | 43.70 | 44.01 | 43.65 | 43.91 | 31,647 | +0.05(+0.11%) |
Apr 17, 2007 | 43.92 | 43.95 | 43.75 | 43.86 | 62,790 | -0.05(-0.12%) |
Apr 16, 2007 | 43.72 | 44.01 | 43.72 | 43.91 | 50,164 | +0.34(+0.79%) |
Apr 13, 2007 | 43.35 | 43.57 | 43.25 | 43.57 | 39,222 | +0.30(+0.70%) |
Apr 12, 2007 | 42.80 | 43.28 | 42.75 | 43.26 | 27,607 | +0.33(+0.76%) |
Apr 11, 2007 | 43.29 | 43.29 | 42.88 | 42.94 | 33,330 | -0.27(-0.62%) |
Apr 10, 2007 | 43.14 | 43.20 | 43.01 | 43.20 | 50,501 | +0.37(+0.87%) |
Apr 09, 2007 | 42.75 | 42.88 | 42.65 | 42.83 | 109,251 | +0.02(+0.06%) |
Apr 05, 2007 | 42.63 | 42.82 | 42.59 | 42.81 | 41,411 | +0.37(+0.87%) |
Apr 04, 2007 | 42.32 | 42.51 | 42.22 | 42.44 | 52,858 | +0.06(+0.14%) |
Apr 03, 2007 | 42.31 | 42.46 | 42.24 | 42.38 | 84,000 | +0.21(+0.49%) |
Apr 02, 2007 | 41.96 | 42.21 | 41.93 | 42.17 | 49,828 | +0.36(+0.85%) |
Mar 30, 2007 | 41.42 | 41.81 | 41.40 | 41.81 | 79,287 | +0.23(+0.54%) |
Mar 29, 2007 | 41.48 | 41.61 | 41.32 | 41.59 | 23,062 | +0.39(+0.94%) |
Mar 28, 2007 | 41.54 | 41.59 | 41.20 | 41.20 | 39,559 | -0.40(-0.97%) |
Mar 27, 2007 | 41.52 | 41.70 | 41.47 | 41.61 | 37,202 | -0.21(-0.50%) |
Mar 26, 2007 | 41.63 | 41.83 | 41.54 | 41.81 | 112,449 | +0.31(+0.76%) |
Mar 23, 2007 | 41.58 | 41.61 | 41.40 | 41.50 | 106,052 | -0.06(-0.14%) |
Mar 22, 2007 | 41.72 | 41.77 | 41.45 | 41.56 | 106,221 | -0.40(-0.96%) |
Mar 21, 2007 | 40.94 | 41.99 | 40.87 | 41.96 | 148,305 | +1.33(+3.27%) |
Mar 20, 2007 | 40.39 | 40.64 | 40.36 | 40.63 | 69,523 | +0.34(+0.84%) |
Mar 19, 2007 | 40.25 | 40.30 | 40.16 | 40.29 | 36,192 | +0.47(+1.18%) |
Mar 16, 2007 | 39.93 | 39.97 | 39.74 | 39.82 | 25,587 | +0.12(+0.30%) |
Mar 15, 2007 | 39.58 | 39.77 | 39.57 | 39.71 | 38,717 | +0.12(+0.32%) |
Mar 14, 2007 | 39.06 | 39.59 | 38.86 | 39.58 | 79,118 | +0.17(+0.42%) |
Mar 13, 2007 | 40.45 | 40.14 | 39.37 | 39.41 | 89,050 | -1.03(-2.56%) |
Mar 12, 2007 | 40.22 | 40.50 | 40.19 | 40.45 | 60,096 | +0.40(+1.01%) |
Mar 09, 2007 | 39.95 | 40.10 | 39.88 | 40.04 | 78,108 | +0.15(+0.37%) |
Mar 08, 2007 | 39.81 | 40.07 | 39.77 | 39.90 | 89,555 | +0.74(+1.88%) |
Mar 07, 2007 | 39.24 | 39.35 | 39.08 | 39.16 | 158,237 | +0.10(+0.26%) |
Mar 06, 2007 | 38.61 | 39.06 | 38.56 | 39.06 | 108,578 | +1.52(+4.05%) |
Mar 05, 2007 | 37.82 | 38.02 | 36.86 | 37.54 | 902,460 | -1.28(-3.29%) |
Mar 02, 2007 | 39.03 | 39.28 | 38.81 | 38.81 | 120,193 | -0.17(-0.43%) |
Mar 01, 2007 | 39.09 | 39.17 | 38.87 | 38.98 | 278,178 | -0.57(-1.44%) |
Feb 28, 2007 | 39.41 | 39.63 | 39.33 | 39.55 | 128,946 | +0.55(+1.42%) |
Feb 27, 2007 | 41.29 | 41.29 | 38.67 | 39.00 | 467,138 | -2.74(-6.56%) |
Feb 26, 2007 | 41.23 | 41.80 | 41.23 | 41.74 | 113,084 | +0.15(+0.37%) |
Feb 23, 2007 | 41.58 | 41.65 | 41.52 | 41.58 | 178,943 | +0.01(+0.03%) |
Feb 22, 2007 | 41.22 | 41.57 | 41.17 | 41.57 | 223,889 | +0.25(+0.60%) |
Feb 21, 2007 | 41.26 | 41.35 | 41.18 | 41.32 | 162,614 | -0.16(-0.39%) |
Feb 20, 2007 | 41.30 | 41.57 | 41.23 | 41.48 | 132,482 | +0.42(+1.01%) |
Feb 16, 2007 | 40.96 | 41.07 | 40.93 | 41.07 | 62,453 | -0.12(-0.30%) |
Feb 15, 2007 | 41.24 | 41.24 | 41.11 | 41.19 | 80,465 | +0.08(+0.21%) |
Feb 14, 2007 | 40.84 | 41.58 | 40.81 | 41.11 | 143,860 | +0.47(+1.15%) |
Feb 13, 2007 | 40.37 | 40.64 | 40.36 | 40.64 | 111,608 | +0.26(+0.65%) |
Feb 12, 2007 | 40.37 | 40.39 | 40.25 | 40.38 | 84,480 | +0.02(+0.04%) |
Feb 09, 2007 | 40.51 | 40.59 | 40.26 | 40.36 | 109,251 | -0.34(-0.85%) |
Feb 08, 2007 | 40.47 | 40.73 | 40.43 | 40.70 | 55,551 | -0.02(-0.06%) |
Feb 07, 2007 | 40.72 | 40.82 | 40.65 | 40.73 | 192,242 | +0.11(+0.26%) |
Feb 06, 2007 | 40.60 | 40.63 | 40.47 | 40.62 | 61,780 | +0.36(+0.90%) |
Feb 05, 2007 | 40.18 | 40.31 | 40.11 | 40.26 | 267,320 | +0.03(+0.07%) |
Feb 02, 2007 | 40.13 | 40.26 | 40.04 | 40.23 | 198,807 | +0.24(+0.59%) |