Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.72 | 46.69 | 45.31 | 45.34 | 1,774,523 | -0.37(-0.80%) |
Apr 27, 2007 | 45.90 | 46.40 | 45.49 | 45.71 | 1,248,562 | -0.44(-0.94%) |
Apr 26, 2007 | 46.75 | 46.76 | 45.98 | 46.14 | 1,347,724 | -0.60(-1.27%) |
Apr 25, 2007 | 46.63 | 47.07 | 46.12 | 46.74 | 1,853,848 | +0.73(+1.58%) |
Apr 24, 2007 | 46.46 | 47.47 | 45.55 | 46.01 | 2,646,938 | -0.95(-2.02%) |
Apr 23, 2007 | 45.12 | 47.69 | 44.63 | 46.96 | 4,922,689 | +1.90(+4.22%) |
Apr 20, 2007 | 43.71 | 46.17 | 43.43 | 45.06 | 5,775,869 | +1.63(+3.74%) |
Apr 19, 2007 | 40.27 | 43.43 | 38.93 | 43.43 | 6,754,180 | +3.86(+9.76%) |
Apr 18, 2007 | 39.70 | 39.91 | 39.07 | 39.57 | 1,662,319 | -0.27(-0.69%) |
Apr 17, 2007 | 40.45 | 40.45 | 39.78 | 39.85 | 1,083,344 | -0.47(-1.16%) |
Apr 16, 2007 | 39.91 | 40.46 | 39.86 | 40.31 | 1,926,929 | +0.59(+1.48%) |
Apr 13, 2007 | 39.53 | 39.82 | 39.20 | 39.72 | 1,546,904 | +0.05(+0.13%) |
Apr 12, 2007 | 39.32 | 40.08 | 39.08 | 39.67 | 2,448,086 | +0.73(+1.88%) |
Apr 11, 2007 | 38.94 | 39.16 | 38.85 | 38.94 | 1,231,837 | -0.07(-0.18%) |
Apr 10, 2007 | 39.02 | 39.08 | 38.63 | 39.01 | 1,345,812 | +0.08(+0.20%) |
Apr 09, 2007 | 39.14 | 39.49 | 38.80 | 38.93 | 1,066,509 | +0.04(+0.10%) |
Apr 05, 2007 | 38.78 | 39.30 | 38.49 | 38.89 | 1,589,546 | +0.16(+0.41%) |
Apr 04, 2007 | 38.43 | 38.79 | 37.99 | 38.73 | 1,462,758 | +0.36(+0.94%) |
Apr 03, 2007 | 38.82 | 38.85 | 38.27 | 38.37 | 2,286,164 | -0.14(-0.36%) |
Apr 02, 2007 | 36.89 | 38.72 | 36.73 | 38.51 | 3,100,228 | +1.56(+4.24%) |
Mar 30, 2007 | 36.88 | 37.40 | 36.79 | 36.95 | 3,190,883 | +0.47(+1.30%) |
Mar 29, 2007 | 35.49 | 36.60 | 35.39 | 36.47 | 2,497,737 | +1.43(+4.07%) |
Mar 28, 2007 | 35.11 | 35.42 | 34.82 | 35.04 | 1,272,187 | -0.11(-0.30%) |
Mar 27, 2007 | 35.37 | 35.49 | 35.09 | 35.15 | 966,736 | -0.37(-1.05%) |
Mar 26, 2007 | 35.54 | 35.71 | 35.16 | 35.53 | 1,130,309 | +0.09(+0.26%) |
Mar 23, 2007 | 35.63 | 35.75 | 35.15 | 35.43 | 1,004,544 | -0.05(-0.13%) |
Mar 22, 2007 | 35.69 | 35.81 | 35.11 | 35.48 | 1,150,353 | +0.08(+0.24%) |
Mar 21, 2007 | 35.27 | 35.70 | 35.08 | 35.40 | 1,690,388 | +0.13(+0.37%) |
Mar 20, 2007 | 33.78 | 35.27 | 33.49 | 35.27 | 2,538,348 | +1.72(+5.12%) |
Mar 19, 2007 | 33.28 | 33.69 | 33.24 | 33.55 | 884,151 | +0.34(+1.03%) |
Mar 16, 2007 | 33.38 | 33.62 | 32.94 | 33.20 | 741,618 | -0.35(-1.05%) |
Mar 15, 2007 | 33.20 | 33.81 | 33.20 | 33.56 | 918,081 | +0.27(+0.83%) |
Mar 14, 2007 | 33.04 | 33.56 | 32.39 | 33.28 | 1,089,959 | +0.30(+0.90%) |
Mar 13, 2007 | 34.23 | 34.35 | 32.88 | 32.98 | 1,006,247 | -1.24(-3.64%) |
Mar 12, 2007 | 34.29 | 34.82 | 33.36 | 34.23 | 1,437,646 | -0.19(-0.55%) |
Mar 09, 2007 | 34.35 | 34.64 | 34.07 | 34.42 | 714,238 | +0.30(+0.87%) |
Mar 08, 2007 | 33.62 | 34.56 | 33.62 | 34.12 | 1,461,751 | +0.64(+1.92%) |
Mar 07, 2007 | 33.24 | 33.84 | 33.04 | 33.48 | 1,064,937 | +0.20(+0.60%) |
Mar 06, 2007 | 32.56 | 33.47 | 32.56 | 33.28 | 1,047,252 | +1.00(+3.10%) |
Mar 05, 2007 | 32.17 | 33.19 | 32.06 | 32.28 | 1,402,013 | -1.08(-3.23%) |
Mar 02, 2007 | 34.19 | 34.40 | 32.99 | 33.36 | 1,646,599 | -0.89(-2.59%) |
Mar 01, 2007 | 33.74 | 35.00 | 33.56 | 34.24 | 1,995,557 | -0.61(-1.75%) |
Feb 28, 2007 | 33.78 | 35.01 | 33.25 | 34.85 | 1,872,844 | +1.31(+3.89%) |
Feb 27, 2007 | 34.65 | 34.78 | 33.36 | 33.55 | 1,721,402 | -1.98(-5.59%) |
Feb 26, 2007 | 35.47 | 35.80 | 35.36 | 35.53 | 852,888 | +0.21(+0.61%) |
Feb 23, 2007 | 35.26 | 35.65 | 35.15 | 35.32 | 1,219,523 | +0.01(+0.02%) |
Feb 22, 2007 | 35.62 | 35.75 | 34.95 | 35.31 | 1,359,043 | -0.27(-0.75%) |
Feb 21, 2007 | 34.96 | 35.60 | 34.82 | 35.58 | 981,094 | +0.46(+1.30%) |
Feb 20, 2007 | 34.56 | 35.27 | 34.30 | 35.12 | 1,144,850 | +0.56(+1.61%) |
Feb 16, 2007 | 34.05 | 34.78 | 34.00 | 34.56 | 1,310,571 | +0.54(+1.59%) |
Feb 15, 2007 | 33.49 | 34.34 | 33.26 | 34.02 | 3,463,504 | +1.12(+3.41%) |
Feb 14, 2007 | 32.72 | 33.08 | 32.47 | 32.90 | 1,269,606 | +0.24(+0.72%) |
Feb 13, 2007 | 32.79 | 32.93 | 32.29 | 32.66 | 1,229,726 | +0.56(+1.74%) |
Feb 12, 2007 | 31.66 | 32.59 | 31.17 | 32.11 | 1,233,862 | -0.31(-0.94%) |
Feb 09, 2007 | 32.70 | 32.70 | 31.98 | 32.41 | 1,273,759 | -0.37(-1.14%) |
Feb 08, 2007 | 32.72 | 32.79 | 32.17 | 32.79 | 1,380,266 | -0.06(-0.19%) |
Feb 07, 2007 | 32.67 | 33.06 | 32.56 | 32.85 | 918,867 | +0.28(+0.87%) |
Feb 06, 2007 | 32.68 | 32.89 | 32.33 | 32.56 | 905,505 | -0.04(-0.12%) |
Feb 05, 2007 | 32.64 | 32.92 | 32.38 | 32.60 | 1,086,815 | -0.07(-0.21%) |
Feb 02, 2007 | 32.75 | 32.88 | 32.34 | 32.67 | 947,426 | -0.16(-0.49%) |