Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.80 | 44.15 | 43.17 | 43.17 | 7,784,727 | -0.57(-1.30%) |
Apr 27, 2007 | 43.32 | 44.34 | 42.52 | 43.74 | 7,092,459 | +0.48(+1.11%) |
Apr 26, 2007 | 44.99 | 45.12 | 42.92 | 43.26 | 11,415,875 | -1.49(-3.33%) |
Apr 25, 2007 | 44.80 | 45.20 | 44.15 | 44.75 | 6,569,189 | +0.11(+0.25%) |
Apr 24, 2007 | 44.70 | 45.21 | 44.47 | 44.64 | 5,426,100 | -0.39(-0.87%) |
Apr 23, 2007 | 45.02 | 45.50 | 44.80 | 45.03 | 5,368,080 | -0.01(-0.02%) |
Apr 20, 2007 | 45.73 | 45.75 | 44.78 | 45.04 | 6,958,531 | +0.10(+0.22%) |
Apr 19, 2007 | 44.43 | 45.69 | 44.02 | 44.94 | 10,942,265 | +0.38(+0.85%) |
Apr 18, 2007 | 44.11 | 46.23 | 44.00 | 44.56 | 25,784,020 | +1.23(+2.84%) |
Apr 17, 2007 | 43.22 | 43.37 | 42.90 | 43.33 | 5,966,011 | +0.00(+0.00%) |
Apr 16, 2007 | 42.35 | 43.34 | 42.35 | 43.33 | 10,137,137 | +0.87(+2.05%) |
Apr 13, 2007 | 43.80 | 43.80 | 41.98 | 42.46 | 10,880,108 | -0.68(-1.58%) |
Apr 12, 2007 | 41.84 | 44.00 | 41.42 | 43.14 | 11,937,158 | +1.42(+3.40%) |
Apr 11, 2007 | 42.00 | 42.11 | 41.45 | 41.72 | 9,079,925 | -0.24(-0.57%) |
Apr 10, 2007 | 41.25 | 42.20 | 41.24 | 41.96 | 7,870,727 | +0.10(+0.24%) |
Apr 09, 2007 | 42.49 | 43.78 | 41.80 | 41.86 | 12,433,900 | +0.90(+2.20%) |
Apr 05, 2007 | 39.50 | 41.15 | 39.36 | 40.96 | 11,345,724 | +0.23(+0.56%) |
Apr 04, 2007 | 41.17 | 41.30 | 40.64 | 40.73 | 6,922,005 | -0.46(-1.12%) |
Apr 03, 2007 | 41.00 | 41.35 | 40.68 | 41.19 | 9,490,500 | +0.71(+1.75%) |
Apr 02, 2007 | 39.83 | 40.52 | 39.68 | 40.48 | 6,087,300 | +0.43(+1.07%) |
Mar 30, 2007 | 39.91 | 40.57 | 39.25 | 40.05 | 9,775,456 | +0.14(+0.35%) |
Mar 29, 2007 | 39.60 | 40.18 | 39.27 | 39.91 | 9,985,500 | +1.06(+2.73%) |
Mar 28, 2007 | 38.56 | 39.09 | 38.35 | 38.85 | 9,062,679 | -0.23(-0.59%) |
Mar 27, 2007 | 40.02 | 40.06 | 39.00 | 39.08 | 7,657,784 | -1.01(-2.52%) |
Mar 26, 2007 | 41.17 | 41.23 | 39.83 | 40.09 | 10,575,900 | -1.56(-3.75%) |
Mar 23, 2007 | 37.74 | 42.10 | 37.74 | 41.65 | 12,305,900 | +1.77(+4.44%) |
Mar 22, 2007 | 39.95 | 40.14 | 39.48 | 39.88 | 5,887,600 | -0.18(-0.45%) |
Mar 21, 2007 | 39.70 | 40.17 | 39.69 | 40.06 | 5,445,200 | +0.04(+0.10%) |
Mar 20, 2007 | 39.65 | 40.25 | 39.48 | 40.02 | 5,535,600 | +0.07(+0.18%) |
Mar 19, 2007 | 38.50 | 40.07 | 38.26 | 39.95 | 9,252,000 | -0.16(-0.40%) |
Mar 16, 2007 | 38.35 | 40.43 | 37.28 | 40.11 | 15,307,043 | +2.33(+6.17%) |
Mar 15, 2007 | 36.77 | 37.95 | 36.63 | 37.78 | 4,991,500 | +1.04(+2.83%) |
Mar 14, 2007 | 37.02 | 37.45 | 35.70 | 36.74 | 5,500,300 | -0.36(-0.97%) |
Mar 13, 2007 | 37.75 | 37.87 | 36.99 | 37.10 | 4,393,100 | -0.65(-1.72%) |
Mar 12, 2007 | 37.77 | 38.09 | 37.49 | 37.75 | 6,217,400 | -0.10(-0.26%) |
Mar 09, 2007 | 37.90 | 38.25 | 37.62 | 37.85 | 6,262,100 | +0.17(+0.45%) |
Mar 08, 2007 | 37.30 | 37.83 | 37.26 | 37.68 | 6,974,400 | +0.68(+1.84%) |
Mar 07, 2007 | 36.30 | 37.24 | 36.30 | 37.00 | 12,281,700 | +0.69(+1.90%) |
Mar 06, 2007 | 36.75 | 36.80 | 36.20 | 36.31 | 8,925,200 | +0.83(+2.34%) |
Mar 05, 2007 | 35.70 | 36.33 | 35.46 | 35.48 | 5,281,401 | -0.69(-1.91%) |
Mar 02, 2007 | 36.65 | 37.18 | 36.06 | 36.17 | 6,669,100 | -0.64(-1.74%) |
Mar 01, 2007 | 36.60 | 37.50 | 35.70 | 36.81 | 10,982,220 | -0.81(-2.15%) |
Feb 28, 2007 | 37.95 | 38.03 | 37.22 | 37.62 | 6,622,300 | +0.33(+0.88%) |
Feb 27, 2007 | 38.35 | 38.94 | 36.70 | 37.29 | 9,305,900 | -2.17(-5.50%) |
Feb 26, 2007 | 40.25 | 40.25 | 39.41 | 39.46 | 7,485,549 | -0.96(-2.38%) |
Feb 23, 2007 | 40.50 | 40.79 | 40.06 | 40.42 | 6,649,200 | -0.03(-0.07%) |
Feb 22, 2007 | 41.20 | 41.50 | 40.14 | 40.45 | 8,153,100 | -0.42(-1.03%) |
Feb 21, 2007 | 39.50 | 41.03 | 39.48 | 40.87 | 7,374,300 | +0.53(+1.31%) |
Feb 20, 2007 | 40.53 | 40.76 | 40.18 | 40.34 | 8,204,900 | -0.33(-0.81%) |
Feb 16, 2007 | 40.87 | 41.11 | 40.29 | 40.67 | 6,692,600 | -0.10(-0.25%) |
Feb 15, 2007 | 41.50 | 41.81 | 40.73 | 40.77 | 9,774,900 | -1.33(-3.16%) |
Feb 14, 2007 | 39.35 | 42.53 | 39.11 | 42.10 | 16,720,411 | +2.73(+6.93%) |
Feb 13, 2007 | 37.76 | 39.75 | 37.70 | 39.37 | 12,681,149 | +1.43(+3.77%) |
Feb 12, 2007 | 37.05 | 38.04 | 36.63 | 37.94 | 7,923,259 | +0.87(+2.35%) |
Feb 09, 2007 | 37.09 | 37.17 | 36.63 | 37.07 | 7,599,800 | +0.24(+0.65%) |
Feb 08, 2007 | 36.99 | 37.27 | 36.82 | 36.83 | 4,645,800 | -0.27(-0.73%) |
Feb 07, 2007 | 37.00 | 37.50 | 36.77 | 37.10 | 5,683,700 | +0.14(+0.38%) |
Feb 06, 2007 | 36.75 | 37.46 | 36.75 | 36.96 | 5,249,100 | -0.93(-2.45%) |
Feb 05, 2007 | 37.99 | 38.14 | 37.59 | 37.89 | 4,831,400 | -0.03(-0.08%) |
Feb 02, 2007 | 36.95 | 38.29 | 36.95 | 37.92 | 8,377,400 | +0.64(+1.72%) |