Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.02 | 39.24 | 38.89 | 38.99 | 25,474,298 | +0.10(+0.26%) |
Apr 27, 2007 | 38.86 | 38.95 | 38.61 | 38.89 | 19,734,500 | +0.04(+0.10%) |
Apr 26, 2007 | 39.07 | 39.20 | 38.80 | 38.86 | 19,180,956 | -0.39(-1.00%) |
Apr 25, 2007 | 38.95 | 39.25 | 38.69 | 39.25 | 21,038,122 | +0.47(+1.21%) |
Apr 24, 2007 | 38.80 | 38.99 | 38.50 | 38.78 | 19,680,602 | +0.08(+0.22%) |
Apr 23, 2007 | 39.10 | 39.29 | 38.55 | 38.69 | 29,173,944 | -0.41(-1.04%) |
Apr 20, 2007 | 39.30 | 39.30 | 38.56 | 39.10 | 38,357,500 | +0.10(+0.26%) |
Apr 19, 2007 | 39.33 | 39.37 | 38.86 | 39.00 | 33,162,380 | -0.70(-1.76%) |
Apr 18, 2007 | 39.40 | 39.99 | 39.26 | 39.70 | 24,952,530 | +0.40(+1.01%) |
Apr 17, 2007 | 39.30 | 39.45 | 39.14 | 39.30 | 17,485,726 | +0.05(+0.14%) |
Apr 16, 2007 | 38.92 | 39.59 | 38.88 | 39.25 | 24,507,626 | +0.62(+1.61%) |
Apr 13, 2007 | 38.64 | 38.75 | 38.42 | 38.63 | 16,847,100 | +0.11(+0.28%) |
Apr 12, 2007 | 38.70 | 38.70 | 38.35 | 38.52 | 16,909,438 | -0.18(-0.46%) |
Apr 11, 2007 | 39.12 | 39.12 | 38.54 | 38.69 | 19,958,846 | -0.43(-1.10%) |
Apr 10, 2007 | 39.02 | 39.20 | 38.92 | 39.12 | 13,704,506 | +0.16(+0.41%) |
Apr 09, 2007 | 38.99 | 39.04 | 38.70 | 38.96 | 12,127,150 | +0.01(+0.02%) |
Apr 05, 2007 | 38.86 | 39.01 | 38.59 | 38.95 | 14,030,803 | -0.03(-0.08%) |
Apr 04, 2007 | 39.02 | 39.09 | 38.76 | 38.99 | 14,500,182 | +0.02(+0.06%) |
Apr 03, 2007 | 38.76 | 38.99 | 38.66 | 38.96 | 17,102,282 | +0.33(+0.85%) |
Apr 02, 2007 | 39.22 | 39.26 | 38.40 | 38.63 | 22,115,690 | -0.45(-1.16%) |
Mar 30, 2007 | 39.20 | 39.38 | 38.52 | 39.09 | 21,083,756 | -0.13(-0.33%) |
Mar 29, 2007 | 39.09 | 39.26 | 38.82 | 39.22 | 18,206,194 | +0.32(+0.83%) |
Mar 28, 2007 | 39.41 | 39.44 | 38.69 | 38.89 | 26,001,564 | -0.82(-2.06%) |
Mar 27, 2007 | 39.50 | 39.84 | 39.34 | 39.71 | 26,140,626 | +0.21(+0.54%) |
Mar 26, 2007 | 39.61 | 39.61 | 39.01 | 39.50 | 17,586,492 | -0.10(-0.25%) |
Mar 23, 2007 | 39.61 | 39.84 | 39.39 | 39.60 | 17,103,718 | +0.04(+0.10%) |
Mar 22, 2007 | 39.82 | 39.95 | 39.38 | 39.56 | 26,970,270 | -0.17(-0.42%) |
Mar 21, 2007 | 38.89 | 39.84 | 38.75 | 39.73 | 28,347,240 | +0.84(+2.17%) |
Mar 20, 2007 | 38.59 | 38.94 | 38.54 | 38.89 | 13,134,255 | +0.30(+0.77%) |
Mar 19, 2007 | 38.15 | 38.60 | 37.81 | 38.59 | 16,962,348 | +0.57(+1.51%) |
Mar 16, 2007 | 38.38 | 38.66 | 37.92 | 38.01 | 28,616,034 | -0.37(-0.96%) |
Mar 15, 2007 | 38.13 | 38.93 | 37.95 | 38.38 | 25,657,032 | +0.25(+0.66%) |
Mar 14, 2007 | 37.94 | 38.24 | 37.05 | 38.13 | 32,645,378 | +0.24(+0.63%) |
Mar 13, 2007 | 39.14 | 39.13 | 37.74 | 37.89 | 33,235,990 | -1.25(-3.19%) |
Mar 12, 2007 | 39.02 | 39.21 | 38.84 | 39.14 | 13,803,381 | +0.11(+0.27%) |
Mar 09, 2007 | 39.18 | 39.23 | 38.82 | 39.03 | 13,997,358 | +0.14(+0.35%) |
Mar 08, 2007 | 38.98 | 39.32 | 38.76 | 38.89 | 17,400,166 | +0.14(+0.36%) |
Mar 07, 2007 | 39.09 | 39.15 | 38.62 | 38.76 | 18,991,006 | -0.27(-0.69%) |
Mar 06, 2007 | 38.38 | 39.14 | 38.38 | 39.02 | 21,821,806 | +1.00(+2.62%) |
Mar 05, 2007 | 38.00 | 38.52 | 37.97 | 38.03 | 24,304,864 | -0.28(-0.74%) |
Mar 02, 2007 | 38.38 | 38.56 | 38.17 | 38.31 | 22,430,494 | -0.28(-0.73%) |
Mar 01, 2007 | 38.50 | 38.99 | 38.15 | 38.59 | 32,642,814 | -0.34(-0.89%) |
Feb 28, 2007 | 38.97 | 39.45 | 38.58 | 38.94 | 35,764,732 | +0.08(+0.20%) |
Feb 27, 2007 | 39.99 | 40.30 | 37.54 | 38.86 | 41,298,144 | -1.58(-3.90%) |
Feb 26, 2007 | 40.67 | 40.72 | 40.30 | 40.44 | 21,350,984 | -0.05(-0.13%) |
Feb 23, 2007 | 41.14 | 41.17 | 40.43 | 40.49 | 21,940,202 | -0.64(-1.56%) |
Feb 22, 2007 | 41.25 | 41.44 | 40.98 | 41.14 | 13,334,366 | -0.16(-0.39%) |
Feb 21, 2007 | 41.41 | 41.34 | 41.15 | 41.30 | 15,366,156 | -0.06(-0.15%) |
Feb 20, 2007 | 41.27 | 41.50 | 41.15 | 41.36 | 13,050,973 | -0.05(-0.11%) |
Feb 16, 2007 | 41.09 | 41.42 | 41.06 | 41.41 | 14,119,670 | +0.15(+0.37%) |
Feb 15, 2007 | 41.41 | 41.53 | 41.14 | 41.25 | 22,081,964 | -0.15(-0.37%) |
Feb 14, 2007 | 41.18 | 41.50 | 41.04 | 41.41 | 15,912,081 | +0.25(+0.60%) |
Feb 13, 2007 | 40.66 | 41.21 | 40.67 | 41.16 | 13,944,068 | +0.53(+1.30%) |
Feb 12, 2007 | 40.76 | 40.84 | 40.59 | 40.63 | 13,948,394 | +0.04(+0.09%) |
Feb 09, 2007 | 40.85 | 40.98 | 40.34 | 40.59 | 14,912,022 | -0.25(-0.62%) |
Feb 08, 2007 | 40.87 | 40.90 | 40.60 | 40.85 | 17,844,118 | -0.03(-0.08%) |
Feb 07, 2007 | 40.87 | 40.98 | 40.79 | 40.88 | 12,413,305 | +0.11(+0.28%) |
Feb 06, 2007 | 40.43 | 40.85 | 40.41 | 40.76 | 17,886,282 | +0.25(+0.62%) |
Feb 05, 2007 | 40.40 | 40.69 | 40.12 | 40.51 | 14,505,664 | +0.11(+0.27%) |
Feb 02, 2007 | 40.47 | 40.72 | 40.40 | 40.40 | 16,515,133 | -0.08(-0.19%) |