Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.38 | 45.91 | 45.22 | 45.78 | 27,777,960 | +0.62(+1.38%) |
Apr 27, 2007 | 44.81 | 45.20 | 44.48 | 45.15 | 20,245,050 | +0.51(+1.15%) |
Apr 26, 2007 | 44.28 | 44.77 | 44.24 | 44.64 | 19,524,936 | +0.61(+1.40%) |
Apr 25, 2007 | 43.97 | 44.51 | 43.28 | 44.03 | 22,552,134 | +0.34(+0.77%) |
Apr 24, 2007 | 44.28 | 44.48 | 43.26 | 43.69 | 26,300,674 | -0.69(-1.56%) |
Apr 23, 2007 | 44.41 | 44.96 | 44.14 | 44.38 | 26,629,184 | +0.16(+0.35%) |
Apr 20, 2007 | 44.86 | 44.86 | 43.93 | 44.23 | 20,670,678 | -0.25(-0.56%) |
Apr 19, 2007 | 45.34 | 45.96 | 44.35 | 44.48 | 68,482,472 | +1.65(+3.85%) |
Apr 18, 2007 | 42.74 | 43.14 | 42.69 | 42.83 | 15,925,202 | -0.06(-0.15%) |
Apr 17, 2007 | 42.89 | 42.93 | 42.58 | 42.89 | 17,242,366 | +0.32(+0.75%) |
Apr 16, 2007 | 42.70 | 42.99 | 42.46 | 42.57 | 26,333,720 | +0.44(+1.05%) |
Apr 13, 2007 | 41.48 | 42.55 | 41.42 | 42.13 | 29,860,850 | +0.99(+2.41%) |
Apr 12, 2007 | 40.32 | 41.24 | 40.32 | 41.14 | 24,435,912 | +0.93(+2.31%) |
Apr 11, 2007 | 40.67 | 40.80 | 40.18 | 40.21 | 24,385,712 | -0.56(-1.37%) |
Apr 10, 2007 | 40.94 | 41.16 | 40.44 | 40.77 | 16,748,475 | -0.05(-0.12%) |
Apr 09, 2007 | 41.66 | 41.75 | 40.79 | 40.82 | 15,366,415 | -0.81(-1.95%) |
Apr 05, 2007 | 40.64 | 41.97 | 40.57 | 41.63 | 27,226,394 | +1.18(+2.91%) |
Apr 04, 2007 | 39.86 | 40.68 | 39.79 | 40.45 | 17,973,152 | +0.68(+1.70%) |
Apr 03, 2007 | 39.84 | 40.14 | 39.67 | 39.77 | 14,811,385 | +0.13(+0.32%) |
Apr 02, 2007 | 40.10 | 40.36 | 39.57 | 39.65 | 15,557,610 | -0.24(-0.59%) |
Mar 30, 2007 | 39.97 | 40.04 | 39.47 | 39.88 | 15,061,850 | +0.04(+0.09%) |
Mar 29, 2007 | 40.01 | 40.25 | 39.35 | 39.84 | 23,522,540 | +0.08(+0.20%) |
Mar 28, 2007 | 40.05 | 40.13 | 39.62 | 39.77 | 26,713,232 | -0.35(-0.87%) |
Mar 27, 2007 | 40.81 | 40.97 | 40.12 | 40.12 | 28,037,118 | -0.66(-1.63%) |
Mar 26, 2007 | 41.61 | 41.64 | 40.71 | 40.78 | 22,538,670 | -0.63(-1.52%) |
Mar 23, 2007 | 41.54 | 41.74 | 40.76 | 41.41 | 49,485,272 | -1.75(-4.05%) |
Mar 22, 2007 | 43.25 | 43.46 | 43.04 | 43.16 | 13,502,447 | -0.09(-0.21%) |
Mar 21, 2007 | 42.48 | 43.28 | 42.27 | 43.25 | 18,165,934 | +0.84(+1.97%) |
Mar 20, 2007 | 42.14 | 42.63 | 42.13 | 42.41 | 16,002,903 | +0.21(+0.49%) |
Mar 19, 2007 | 42.64 | 42.64 | 42.11 | 42.21 | 17,311,772 | -0.11(-0.27%) |
Mar 16, 2007 | 42.89 | 43.15 | 42.26 | 42.32 | 20,158,566 | -0.51(-1.18%) |
Mar 15, 2007 | 43.21 | 43.49 | 42.67 | 42.83 | 15,813,129 | -0.49(-1.12%) |
Mar 14, 2007 | 43.08 | 43.31 | 42.56 | 43.31 | 19,983,010 | +0.21(+0.50%) |
Mar 13, 2007 | 43.31 | 43.98 | 42.83 | 43.10 | 30,509,234 | -0.21(-0.48%) |
Mar 12, 2007 | 42.68 | 43.33 | 42.13 | 43.31 | 39,446,944 | -0.13(-0.30%) |
Mar 09, 2007 | 44.37 | 44.48 | 42.86 | 43.43 | 34,577,444 | -0.93(-2.11%) |
Mar 08, 2007 | 44.40 | 44.54 | 43.98 | 44.37 | 15,507,889 | +0.11(+0.24%) |
Mar 07, 2007 | 44.31 | 44.64 | 44.05 | 44.26 | 18,565,608 | -0.20(-0.45%) |
Mar 06, 2007 | 44.43 | 44.72 | 44.03 | 44.46 | 17,505,138 | +0.10(+0.23%) |
Mar 05, 2007 | 43.98 | 45.07 | 43.61 | 44.36 | 24,496,486 | +0.29(+0.66%) |
Mar 02, 2007 | 44.33 | 44.57 | 43.82 | 44.07 | 29,616,056 | +0.04(+0.08%) |
Mar 01, 2007 | 44.53 | 44.88 | 43.83 | 44.03 | 53,731,952 | -1.83(-3.98%) |
Feb 28, 2007 | 46.39 | 46.55 | 45.78 | 45.86 | 23,096,980 | +0.01(+0.02%) |
Feb 27, 2007 | 46.64 | 46.76 | 45.58 | 45.85 | 31,821,558 | -1.39(-2.95%) |
Feb 26, 2007 | 47.21 | 47.46 | 47.07 | 47.25 | 15,196,048 | -0.02(-0.05%) |
Feb 23, 2007 | 47.42 | 48.17 | 47.07 | 47.27 | 27,230,694 | -0.36(-0.76%) |
Feb 22, 2007 | 47.70 | 48.11 | 47.55 | 47.63 | 20,179,450 | -0.48(-0.99%) |
Feb 21, 2007 | 47.11 | 48.26 | 46.90 | 48.11 | 23,342,328 | +0.76(+1.60%) |
Feb 20, 2007 | 47.57 | 47.95 | 47.28 | 47.35 | 24,530,840 | -0.27(-0.57%) |
Feb 16, 2007 | 48.69 | 48.88 | 47.06 | 47.62 | 42,398,868 | -1.11(-2.27%) |
Feb 15, 2007 | 49.03 | 49.19 | 48.47 | 48.73 | 16,213,683 | -0.37(-0.76%) |
Feb 14, 2007 | 49.04 | 49.32 | 49.02 | 49.10 | 14,786,797 | +0.00(+0.00%) |
Feb 13, 2007 | 49.05 | 49.23 | 48.89 | 49.10 | 8,683,200 | +0.22(+0.45%) |
Feb 12, 2007 | 49.54 | 49.62 | 48.83 | 48.88 | 9,572,583 | -0.40(-0.81%) |
Feb 09, 2007 | 49.92 | 50.02 | 49.24 | 49.28 | 14,537,731 | -0.52(-1.05%) |
Feb 08, 2007 | 49.67 | 50.24 | 49.64 | 49.80 | 12,442,338 | -0.16(-0.31%) |
Feb 07, 2007 | 49.46 | 50.14 | 49.46 | 49.96 | 11,042,903 | +0.24(+0.49%) |
Feb 06, 2007 | 50.19 | 50.31 | 49.41 | 49.72 | 13,567,819 | -0.13(-0.26%) |
Feb 05, 2007 | 49.56 | 50.11 | 49.28 | 49.84 | 12,864,559 | +0.28(+0.56%) |
Feb 02, 2007 | 49.73 | 49.97 | 49.53 | 49.57 | 14,173,564 | -0.03(-0.06%) |