Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.28 | 44.78 | 43.83 | 43.86 | 1,927,184 | -0.51(-1.15%) |
Apr 27, 2007 | 43.54 | 44.54 | 43.17 | 44.37 | 2,605,965 | +0.82(+1.88%) |
Apr 26, 2007 | 43.83 | 44.75 | 43.10 | 43.55 | 5,453,173 | -0.60(-1.35%) |
Apr 25, 2007 | 43.69 | 44.18 | 43.10 | 44.15 | 2,647,805 | +0.60(+1.39%) |
Apr 24, 2007 | 44.08 | 44.39 | 43.33 | 43.55 | 2,242,832 | -0.60(-1.35%) |
Apr 23, 2007 | 43.38 | 44.50 | 43.36 | 44.14 | 1,633,495 | +0.99(+2.30%) |
Apr 20, 2007 | 43.12 | 43.55 | 43.04 | 43.15 | 2,975,692 | +0.18(+0.41%) |
Apr 19, 2007 | 44.50 | 44.50 | 42.94 | 42.97 | 2,527,125 | -0.97(-2.21%) |
Apr 18, 2007 | 43.58 | 44.15 | 43.47 | 43.94 | 1,254,856 | +0.09(+0.20%) |
Apr 17, 2007 | 43.13 | 43.98 | 42.96 | 43.86 | 2,193,558 | +0.69(+1.59%) |
Apr 16, 2007 | 42.68 | 43.30 | 42.68 | 43.17 | 1,752,582 | +0.67(+1.58%) |
Apr 13, 2007 | 43.61 | 43.61 | 42.21 | 42.50 | 2,677,350 | -0.45(-1.05%) |
Apr 12, 2007 | 42.61 | 43.05 | 42.36 | 42.95 | 1,893,224 | +0.43(+1.00%) |
Apr 11, 2007 | 42.74 | 43.02 | 42.34 | 42.52 | 2,307,444 | -0.27(-0.64%) |
Apr 10, 2007 | 42.95 | 43.33 | 42.69 | 42.80 | 2,307,308 | -0.05(-0.12%) |
Apr 09, 2007 | 42.82 | 43.18 | 42.66 | 42.85 | 2,223,556 | +0.07(+0.15%) |
Apr 05, 2007 | 44.39 | 44.39 | 42.41 | 42.78 | 11,144,253 | -2.55(-5.62%) |
Apr 04, 2007 | 45.17 | 45.64 | 45.14 | 45.33 | 846,995 | +0.07(+0.16%) |
Apr 03, 2007 | 45.09 | 45.58 | 45.03 | 45.26 | 1,000,268 | +0.35(+0.79%) |
Apr 02, 2007 | 44.19 | 44.96 | 44.08 | 44.90 | 1,768,963 | +0.80(+1.80%) |
Mar 30, 2007 | 44.35 | 44.70 | 43.91 | 44.11 | 1,387,744 | -0.15(-0.33%) |
Mar 29, 2007 | 44.72 | 44.89 | 43.98 | 44.25 | 1,430,897 | -0.25(-0.56%) |
Mar 28, 2007 | 44.71 | 44.79 | 44.22 | 44.50 | 849,868 | -0.28(-0.62%) |
Mar 27, 2007 | 44.83 | 45.04 | 44.72 | 44.78 | 1,352,784 | -0.32(-0.72%) |
Mar 26, 2007 | 45.33 | 45.41 | 44.50 | 45.11 | 1,057,550 | -0.22(-0.49%) |
Mar 23, 2007 | 44.64 | 45.62 | 44.64 | 45.33 | 1,226,275 | +0.01(+0.03%) |
Mar 22, 2007 | 45.79 | 45.82 | 45.12 | 45.31 | 1,310,841 | -0.47(-1.03%) |
Mar 21, 2007 | 45.24 | 45.91 | 44.99 | 45.79 | 874,052 | +0.63(+1.39%) |
Mar 20, 2007 | 44.95 | 45.25 | 44.80 | 45.16 | 901,048 | +0.22(+0.49%) |
Mar 19, 2007 | 44.66 | 45.03 | 44.66 | 44.94 | 1,379,254 | +0.71(+1.60%) |
Mar 16, 2007 | 44.25 | 44.51 | 43.99 | 44.23 | 2,196,951 | +0.00(+0.00%) |
Mar 15, 2007 | 44.56 | 44.79 | 44.14 | 44.23 | 1,455,539 | -0.32(-0.71%) |
Mar 14, 2007 | 44.17 | 44.72 | 43.80 | 44.55 | 1,920,042 | +0.43(+0.97%) |
Mar 13, 2007 | 45.12 | 45.09 | 44.07 | 44.12 | 2,189,486 | -0.99(-2.20%) |
Mar 12, 2007 | 45.16 | 45.52 | 44.95 | 45.12 | 1,013,570 | -0.11(-0.24%) |
Mar 09, 2007 | 45.23 | 45.33 | 44.95 | 45.23 | 1,779,008 | +0.29(+0.64%) |
Mar 08, 2007 | 44.87 | 45.39 | 44.80 | 44.94 | 1,922,214 | +0.40(+0.89%) |
Mar 07, 2007 | 45.23 | 45.65 | 44.50 | 44.54 | 3,993,606 | -0.85(-1.88%) |
Mar 06, 2007 | 45.12 | 45.53 | 45.00 | 45.40 | 1,331,337 | +0.62(+1.38%) |
Mar 05, 2007 | 44.78 | 45.32 | 44.44 | 44.78 | 1,593,180 | -0.01(-0.02%) |
Mar 02, 2007 | 45.65 | 45.79 | 44.78 | 44.78 | 1,686,705 | -0.94(-2.06%) |
Mar 01, 2007 | 45.74 | 46.01 | 44.58 | 45.73 | 2,071,638 | +0.01(+0.03%) |
Feb 28, 2007 | 45.54 | 46.45 | 45.31 | 45.71 | 2,327,805 | +0.43(+0.96%) |
Feb 27, 2007 | 46.41 | 46.58 | 45.06 | 45.28 | 1,808,056 | -1.50(-3.21%) |
Feb 26, 2007 | 47.36 | 47.40 | 46.63 | 46.78 | 1,573,825 | -0.60(-1.26%) |
Feb 23, 2007 | 47.53 | 47.67 | 47.18 | 47.38 | 1,231,026 | -0.34(-0.71%) |
Feb 22, 2007 | 47.59 | 47.94 | 47.46 | 47.72 | 1,506,171 | +0.26(+0.54%) |
Feb 21, 2007 | 47.62 | 47.71 | 47.38 | 47.46 | 1,528,568 | -0.21(-0.45%) |
Feb 20, 2007 | 47.63 | 47.81 | 47.33 | 47.67 | 958,595 | +0.04(+0.09%) |
Feb 16, 2007 | 47.70 | 48.06 | 47.39 | 47.63 | 1,427,306 | -0.35(-0.72%) |
Feb 15, 2007 | 47.80 | 48.08 | 47.52 | 47.97 | 1,557,752 | -0.03(-0.06%) |
Feb 14, 2007 | 47.53 | 48.11 | 47.50 | 48.00 | 1,298,859 | +0.40(+0.84%) |
Feb 13, 2007 | 47.13 | 47.86 | 47.06 | 47.61 | 1,824,490 | +0.73(+1.56%) |
Feb 12, 2007 | 46.89 | 47.10 | 46.53 | 46.88 | 2,409,809 | +0.42(+0.90%) |
Feb 09, 2007 | 46.56 | 46.88 | 46.38 | 46.46 | 2,096,232 | -0.25(-0.54%) |
Feb 08, 2007 | 46.54 | 46.89 | 46.26 | 46.71 | 1,603,903 | +0.17(+0.36%) |
Feb 07, 2007 | 46.26 | 46.68 | 46.15 | 46.54 | 1,518,794 | +0.55(+1.20%) |
Feb 06, 2007 | 45.60 | 46.15 | 45.46 | 45.98 | 1,758,647 | +0.33(+0.73%) |
Feb 05, 2007 | 45.67 | 45.92 | 45.48 | 45.65 | 1,600,238 | -0.10(-0.21%) |
Feb 02, 2007 | 45.82 | 46.10 | 45.57 | 45.75 | 1,243,785 | -0.07(-0.16%) |