Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.40 | 44.22 | 43.40 | 43.70 | 2,320,207 | +0.63(+1.46%) |
Apr 27, 2007 | 42.56 | 43.59 | 42.56 | 43.07 | 2,101,896 | -0.28(-0.64%) |
Apr 26, 2007 | 42.76 | 43.66 | 42.76 | 43.35 | 1,322,212 | -0.19(-0.45%) |
Apr 25, 2007 | 42.92 | 43.72 | 42.87 | 43.54 | 1,595,751 | +0.92(+2.17%) |
Apr 24, 2007 | 42.25 | 42.76 | 42.12 | 42.62 | 1,886,183 | +0.05(+0.11%) |
Apr 23, 2007 | 42.81 | 43.03 | 42.53 | 42.57 | 1,256,914 | -0.31(-0.73%) |
Apr 20, 2007 | 43.29 | 43.29 | 42.57 | 42.89 | 2,756,505 | +0.30(+0.72%) |
Apr 19, 2007 | 43.78 | 43.78 | 42.53 | 42.58 | 2,053,490 | -0.56(-1.31%) |
Apr 18, 2007 | 43.24 | 43.40 | 43.10 | 43.14 | 1,678,159 | -0.31(-0.72%) |
Apr 17, 2007 | 43.45 | 43.78 | 43.39 | 43.46 | 994,204 | +0.01(+0.02%) |
Apr 16, 2007 | 43.63 | 43.63 | 43.13 | 43.45 | 848,988 | +0.47(+1.10%) |
Apr 13, 2007 | 42.91 | 43.05 | 42.79 | 42.98 | 959,118 | +0.20(+0.48%) |
Apr 12, 2007 | 42.44 | 42.82 | 42.29 | 42.77 | 1,198,654 | +0.09(+0.22%) |
Apr 11, 2007 | 43.15 | 43.32 | 42.58 | 42.68 | 1,705,557 | -0.42(-0.96%) |
Apr 10, 2007 | 43.06 | 43.30 | 43.01 | 43.10 | 1,334,882 | +0.04(+0.09%) |
Apr 09, 2007 | 43.59 | 43.66 | 43.01 | 43.06 | 1,430,068 | -0.17(-0.38%) |
Apr 05, 2007 | 43.13 | 43.36 | 42.84 | 43.23 | 1,098,270 | +0.09(+0.21%) |
Apr 04, 2007 | 43.37 | 43.37 | 42.99 | 43.13 | 1,512,260 | -0.03(-0.06%) |
Apr 03, 2007 | 42.89 | 43.26 | 42.85 | 43.16 | 1,466,887 | +0.54(+1.28%) |
Apr 02, 2007 | 42.11 | 42.67 | 41.99 | 42.62 | 1,504,247 | +0.66(+1.58%) |
Mar 30, 2007 | 42.23 | 42.42 | 41.51 | 41.95 | 1,868,424 | -0.31(-0.74%) |
Mar 29, 2007 | 42.44 | 42.69 | 41.92 | 42.27 | 1,402,563 | +0.34(+0.82%) |
Mar 28, 2007 | 42.01 | 42.15 | 41.60 | 41.92 | 1,160,320 | -0.07(-0.18%) |
Mar 27, 2007 | 42.22 | 42.36 | 41.96 | 42.00 | 1,427,794 | -0.30(-0.72%) |
Mar 26, 2007 | 42.44 | 42.64 | 41.84 | 42.30 | 1,181,111 | -0.14(-0.33%) |
Mar 23, 2007 | 42.44 | 42.75 | 42.28 | 42.44 | 946,990 | +0.16(+0.37%) |
Mar 22, 2007 | 42.69 | 42.77 | 42.21 | 42.28 | 1,428,228 | -0.13(-0.30%) |
Mar 21, 2007 | 41.71 | 42.41 | 41.59 | 42.41 | 1,681,625 | +0.71(+1.71%) |
Mar 20, 2007 | 41.24 | 41.73 | 41.20 | 41.70 | 1,983,427 | +0.53(+1.28%) |
Mar 19, 2007 | 40.54 | 41.24 | 40.54 | 41.18 | 1,828,140 | +0.82(+2.04%) |
Mar 16, 2007 | 40.63 | 40.74 | 40.27 | 40.35 | 2,532,346 | -0.16(-0.39%) |
Mar 15, 2007 | 39.98 | 40.74 | 39.82 | 40.51 | 2,002,378 | +0.26(+0.64%) |
Mar 14, 2007 | 40.23 | 40.45 | 39.49 | 40.25 | 2,004,002 | +0.09(+0.23%) |
Mar 13, 2007 | 40.35 | 40.72 | 40.16 | 40.16 | 2,192,317 | -0.49(-1.20%) |
Mar 12, 2007 | 40.54 | 40.70 | 40.44 | 40.65 | 1,983,210 | +0.11(+0.27%) |
Mar 09, 2007 | 40.73 | 40.81 | 40.26 | 40.54 | 1,556,875 | +0.16(+0.39%) |
Mar 08, 2007 | 40.39 | 40.59 | 40.17 | 40.38 | 1,808,215 | +0.52(+1.30%) |
Mar 07, 2007 | 39.82 | 40.17 | 39.62 | 39.87 | 2,383,773 | -0.10(-0.25%) |
Mar 06, 2007 | 39.39 | 39.98 | 39.19 | 39.97 | 2,471,595 | +0.94(+2.41%) |
Mar 05, 2007 | 39.13 | 39.51 | 38.99 | 39.03 | 2,028,259 | -0.25(-0.63%) |
Mar 02, 2007 | 40.02 | 40.13 | 39.27 | 39.27 | 2,084,569 | -0.81(-2.03%) |
Mar 01, 2007 | 39.80 | 40.22 | 39.21 | 40.09 | 2,162,754 | +0.01(+0.02%) |
Feb 28, 2007 | 39.28 | 40.43 | 39.28 | 40.08 | 2,393,844 | +0.79(+2.02%) |
Feb 27, 2007 | 40.33 | 40.48 | 39.14 | 39.28 | 2,369,154 | -1.25(-3.08%) |
Feb 26, 2007 | 40.72 | 40.81 | 40.30 | 40.53 | 2,241,372 | -0.18(-0.45%) |
Feb 23, 2007 | 40.87 | 40.96 | 40.57 | 40.72 | 1,667,872 | -0.07(-0.18%) |
Feb 22, 2007 | 40.85 | 40.95 | 40.70 | 40.79 | 1,474,250 | +0.07(+0.18%) |
Feb 21, 2007 | 40.58 | 40.84 | 40.48 | 40.72 | 1,763,708 | +0.08(+0.20%) |
Feb 20, 2007 | 40.77 | 40.86 | 40.45 | 40.63 | 2,146,078 | -0.01(-0.02%) |
Feb 16, 2007 | 40.76 | 40.95 | 40.59 | 40.64 | 1,527,312 | -0.29(-0.70%) |
Feb 15, 2007 | 40.54 | 41.08 | 40.53 | 40.93 | 2,249,710 | +0.25(+0.61%) |
Feb 14, 2007 | 40.53 | 40.97 | 40.42 | 40.68 | 2,299,090 | -0.47(-1.14%) |
Feb 13, 2007 | 40.22 | 41.19 | 40.18 | 41.15 | 1,875,462 | +1.02(+2.53%) |
Feb 12, 2007 | 40.17 | 40.82 | 39.39 | 40.13 | 3,146,454 | +0.57(+1.45%) |
Feb 09, 2007 | 40.82 | 40.84 | 39.30 | 39.56 | 3,579,828 | -0.94(-2.33%) |
Feb 08, 2007 | 40.24 | 40.82 | 39.92 | 40.50 | 2,466,397 | +0.14(+0.34%) |
Feb 07, 2007 | 40.72 | 40.86 | 40.23 | 40.36 | 1,503,164 | -0.19(-0.48%) |
Feb 06, 2007 | 40.68 | 40.84 | 40.39 | 40.56 | 1,245,110 | +0.00(+0.00%) |
Feb 05, 2007 | 40.16 | 40.64 | 40.16 | 40.56 | 1,089,932 | +0.31(+0.78%) |
Feb 02, 2007 | 40.88 | 40.88 | 40.18 | 40.24 | 3,618,921 | -0.42(-1.04%) |