Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.82 | 44.91 | 44.07 | 44.08 | 1,751,929 | -0.82(-1.82%) |
Apr 27, 2007 | 44.84 | 45.04 | 44.66 | 44.90 | 1,139,266 | -0.22(-0.48%) |
Apr 26, 2007 | 45.34 | 45.48 | 44.96 | 45.12 | 1,853,033 | -0.30(-0.66%) |
Apr 25, 2007 | 44.90 | 45.47 | 44.79 | 45.42 | 1,543,938 | +0.62(+1.39%) |
Apr 24, 2007 | 45.03 | 45.03 | 44.49 | 44.80 | 1,137,339 | -0.19(-0.42%) |
Apr 23, 2007 | 45.28 | 45.36 | 44.81 | 44.98 | 1,054,663 | -0.25(-0.56%) |
Apr 20, 2007 | 45.06 | 45.32 | 44.47 | 45.24 | 1,825,952 | +0.46(+1.03%) |
Apr 19, 2007 | 44.90 | 45.22 | 44.69 | 44.77 | 2,008,872 | -0.49(-1.08%) |
Apr 18, 2007 | 45.01 | 45.52 | 44.96 | 45.27 | 2,072,935 | +0.25(+0.56%) |
Apr 17, 2007 | 44.16 | 45.41 | 44.16 | 45.01 | 3,260,513 | +1.21(+2.77%) |
Apr 16, 2007 | 42.96 | 43.98 | 42.91 | 43.80 | 2,225,488 | +0.95(+2.21%) |
Apr 13, 2007 | 42.27 | 42.88 | 42.18 | 42.86 | 1,009,503 | +0.55(+1.31%) |
Apr 12, 2007 | 42.18 | 42.32 | 42.02 | 42.30 | 1,483,491 | -0.01(-0.03%) |
Apr 11, 2007 | 42.46 | 42.52 | 41.97 | 42.32 | 1,363,185 | -0.05(-0.12%) |
Apr 10, 2007 | 42.55 | 42.74 | 42.31 | 42.37 | 868,212 | -0.23(-0.54%) |
Apr 09, 2007 | 42.84 | 42.84 | 42.28 | 42.60 | 995,778 | -0.15(-0.36%) |
Apr 05, 2007 | 42.14 | 42.77 | 42.14 | 42.75 | 797,210 | +0.49(+1.16%) |
Apr 04, 2007 | 42.57 | 42.57 | 42.16 | 42.26 | 1,150,969 | -0.24(-0.56%) |
Apr 03, 2007 | 41.98 | 42.68 | 41.98 | 42.50 | 1,325,657 | +0.51(+1.22%) |
Apr 02, 2007 | 42.19 | 42.19 | 41.57 | 41.99 | 1,139,836 | -0.13(-0.30%) |
Mar 30, 2007 | 42.25 | 42.44 | 41.74 | 42.11 | 1,433,881 | -0.18(-0.41%) |
Mar 29, 2007 | 42.23 | 42.43 | 41.92 | 42.29 | 1,282,625 | +0.43(+1.02%) |
Mar 28, 2007 | 42.09 | 42.25 | 41.80 | 41.86 | 1,796,872 | -0.37(-0.88%) |
Mar 27, 2007 | 42.66 | 42.77 | 42.20 | 42.23 | 850,676 | -0.61(-1.42%) |
Mar 26, 2007 | 42.74 | 42.91 | 42.21 | 42.84 | 1,397,139 | -0.13(-0.29%) |
Mar 23, 2007 | 43.07 | 43.40 | 42.86 | 42.97 | 1,384,015 | +0.25(+0.57%) |
Mar 22, 2007 | 42.77 | 43.05 | 42.55 | 42.72 | 1,872,005 | -0.22(-0.52%) |
Mar 21, 2007 | 41.26 | 43.00 | 41.25 | 42.95 | 2,181,512 | +1.53(+3.70%) |
Mar 20, 2007 | 40.99 | 41.43 | 40.95 | 41.41 | 1,240,294 | +0.37(+0.90%) |
Mar 19, 2007 | 40.49 | 41.13 | 40.49 | 41.04 | 1,259,921 | +0.53(+1.31%) |
Mar 16, 2007 | 40.78 | 41.07 | 40.45 | 40.51 | 2,037,841 | -0.13(-0.31%) |
Mar 15, 2007 | 40.27 | 41.07 | 40.27 | 40.64 | 1,382,445 | +0.13(+0.33%) |
Mar 14, 2007 | 40.01 | 40.64 | 39.58 | 40.50 | 2,432,774 | +0.71(+1.80%) |
Mar 13, 2007 | 41.28 | 41.18 | 39.73 | 39.79 | 1,877,844 | -1.49(-3.61%) |
Mar 12, 2007 | 41.35 | 41.77 | 41.06 | 41.28 | 1,034,428 | -0.32(-0.76%) |
Mar 09, 2007 | 41.71 | 41.83 | 41.37 | 41.60 | 912,875 | -0.01(-0.03%) |
Mar 08, 2007 | 41.54 | 42.13 | 41.46 | 41.61 | 967,192 | +0.31(+0.75%) |
Mar 07, 2007 | 41.14 | 41.74 | 41.14 | 41.30 | 1,317,348 | -0.57(-1.35%) |
Mar 06, 2007 | 41.10 | 41.93 | 40.97 | 41.87 | 1,778,966 | +0.90(+2.19%) |
Mar 05, 2007 | 41.56 | 41.75 | 40.94 | 40.97 | 1,525,048 | -0.70(-1.68%) |
Mar 02, 2007 | 42.02 | 42.06 | 41.62 | 41.67 | 1,386,429 | -0.41(-0.97%) |
Mar 01, 2007 | 41.95 | 42.31 | 41.27 | 42.08 | 1,981,839 | -0.15(-0.35%) |
Feb 28, 2007 | 41.99 | 42.62 | 41.82 | 42.23 | 1,223,840 | +0.27(+0.65%) |
Feb 27, 2007 | 43.38 | 43.62 | 41.85 | 41.95 | 1,692,087 | -1.72(-3.94%) |
Feb 26, 2007 | 43.91 | 44.16 | 43.40 | 43.68 | 879,088 | -0.31(-0.70%) |
Feb 23, 2007 | 44.38 | 44.40 | 43.79 | 43.98 | 1,009,563 | -0.24(-0.54%) |
Feb 22, 2007 | 44.10 | 44.40 | 44.01 | 44.22 | 1,198,315 | +0.08(+0.17%) |
Feb 21, 2007 | 44.36 | 44.37 | 43.95 | 44.14 | 927,158 | -0.22(-0.51%) |
Feb 20, 2007 | 44.21 | 44.46 | 43.85 | 44.37 | 709,552 | +0.20(+0.44%) |
Feb 16, 2007 | 44.25 | 44.38 | 44.08 | 44.17 | 1,011,537 | -0.01(-0.02%) |
Feb 15, 2007 | 43.89 | 44.26 | 43.89 | 44.18 | 817,328 | +0.26(+0.59%) |
Feb 14, 2007 | 43.50 | 44.12 | 43.48 | 43.92 | 886,938 | +0.39(+0.88%) |
Feb 13, 2007 | 43.59 | 43.65 | 43.35 | 43.54 | 853,288 | +0.11(+0.26%) |
Feb 12, 2007 | 43.35 | 43.59 | 43.28 | 43.42 | 656,686 | +0.05(+0.11%) |
Feb 09, 2007 | 43.68 | 43.72 | 43.26 | 43.37 | 1,144,727 | -0.31(-0.71%) |
Feb 08, 2007 | 43.64 | 43.75 | 43.47 | 43.68 | 805,316 | -0.01(-0.03%) |
Feb 07, 2007 | 43.63 | 43.74 | 43.42 | 43.70 | 783,434 | +0.10(+0.22%) |
Feb 06, 2007 | 43.56 | 44.00 | 43.47 | 43.60 | 1,443,457 | +0.19(+0.44%) |
Feb 05, 2007 | 43.47 | 43.82 | 43.39 | 43.41 | 2,348,332 | +0.93(+2.19%) |
Feb 02, 2007 | 42.70 | 42.86 | 42.45 | 42.48 | 1,820,084 | -0.27(-0.62%) |