Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.85 | 42.93 | 42.24 | 42.27 | 7,369,518 | -0.64(-1.50%) |
Apr 27, 2007 | 43.14 | 43.15 | 42.67 | 42.91 | 6,491,001 | -0.25(-0.57%) |
Apr 26, 2007 | 43.45 | 43.66 | 43.00 | 43.16 | 8,641,285 | -0.65(-1.49%) |
Apr 25, 2007 | 42.90 | 43.84 | 42.68 | 43.81 | 7,349,423 | +0.64(+1.49%) |
Apr 24, 2007 | 43.10 | 43.30 | 42.88 | 43.17 | 5,801,712 | -0.01(-0.01%) |
Apr 23, 2007 | 43.60 | 43.81 | 43.15 | 43.18 | 4,290,569 | -0.53(-1.21%) |
Apr 20, 2007 | 43.21 | 43.93 | 43.21 | 43.71 | 9,256,682 | +0.50(+1.15%) |
Apr 19, 2007 | 43.06 | 43.24 | 42.61 | 43.21 | 5,391,624 | +0.35(+0.83%) |
Apr 18, 2007 | 42.70 | 42.96 | 42.67 | 42.85 | 4,645,957 | -0.14(-0.33%) |
Apr 17, 2007 | 42.76 | 43.14 | 42.53 | 43.00 | 4,603,224 | +0.34(+0.79%) |
Apr 16, 2007 | 42.26 | 42.72 | 42.13 | 42.66 | 4,938,337 | +0.46(+1.10%) |
Apr 13, 2007 | 42.50 | 42.50 | 41.84 | 42.20 | 4,463,764 | -0.04(-0.10%) |
Apr 12, 2007 | 42.19 | 42.37 | 41.90 | 42.24 | 4,865,759 | -0.05(-0.13%) |
Apr 11, 2007 | 42.39 | 42.47 | 42.13 | 42.30 | 5,757,926 | -0.19(-0.45%) |
Apr 10, 2007 | 42.06 | 42.55 | 42.01 | 42.49 | 5,426,945 | +0.42(+1.00%) |
Apr 09, 2007 | 42.16 | 42.61 | 42.01 | 42.07 | 4,547,693 | -0.10(-0.24%) |
Apr 05, 2007 | 41.86 | 42.25 | 41.80 | 42.17 | 6,354,503 | +0.23(+0.54%) |
Apr 04, 2007 | 41.89 | 42.00 | 41.76 | 41.94 | 5,462,450 | -0.05(-0.11%) |
Apr 03, 2007 | 42.01 | 42.26 | 41.86 | 41.99 | 6,335,951 | +0.06(+0.14%) |
Apr 02, 2007 | 42.07 | 42.10 | 41.73 | 41.93 | 5,417,798 | -0.14(-0.34%) |
Mar 30, 2007 | 42.11 | 42.45 | 41.77 | 42.07 | 5,359,816 | -0.04(-0.09%) |
Mar 29, 2007 | 42.91 | 42.91 | 41.79 | 42.11 | 5,646,959 | -0.14(-0.34%) |
Mar 28, 2007 | 42.37 | 42.55 | 42.04 | 42.25 | 5,234,355 | -0.30(-0.71%) |
Mar 27, 2007 | 42.63 | 42.71 | 42.40 | 42.55 | 3,598,869 | -0.25(-0.57%) |
Mar 26, 2007 | 42.76 | 42.82 | 42.31 | 42.80 | 4,635,344 | -0.10(-0.22%) |
Mar 23, 2007 | 42.69 | 42.99 | 42.49 | 42.90 | 5,204,365 | +0.23(+0.53%) |
Mar 22, 2007 | 42.44 | 42.84 | 42.36 | 42.67 | 5,567,584 | -0.11(-0.27%) |
Mar 21, 2007 | 41.83 | 42.81 | 41.62 | 42.78 | 8,914,843 | +0.62(+1.47%) |
Mar 20, 2007 | 41.58 | 42.24 | 41.57 | 42.16 | 4,730,847 | +0.46(+1.11%) |
Mar 19, 2007 | 41.80 | 41.92 | 41.45 | 41.70 | 5,821,389 | +0.13(+0.32%) |
Mar 16, 2007 | 41.83 | 41.91 | 41.30 | 41.57 | 10,105,757 | -0.09(-0.22%) |
Mar 15, 2007 | 42.19 | 42.40 | 41.61 | 41.66 | 7,237,226 | -0.49(-1.17%) |
Mar 14, 2007 | 42.09 | 42.21 | 41.26 | 42.15 | 8,412,690 | +0.19(+0.46%) |
Mar 13, 2007 | 42.70 | 42.60 | 41.87 | 41.96 | 6,931,156 | -0.74(-1.74%) |
Mar 12, 2007 | 42.56 | 42.85 | 42.39 | 42.70 | 5,396,304 | +0.31(+0.74%) |
Mar 09, 2007 | 42.58 | 42.61 | 42.24 | 42.39 | 5,117,559 | +0.49(+1.17%) |
Mar 08, 2007 | 42.07 | 42.31 | 41.86 | 41.90 | 5,282,673 | -0.11(-0.27%) |
Mar 07, 2007 | 41.96 | 42.22 | 41.88 | 42.01 | 6,705,893 | +0.05(+0.13%) |
Mar 06, 2007 | 42.01 | 42.16 | 41.67 | 41.96 | 7,998,820 | +0.13(+0.30%) |
Mar 05, 2007 | 41.58 | 42.08 | 41.26 | 41.83 | 12,777,153 | +0.14(+0.33%) |
Mar 02, 2007 | 41.98 | 42.07 | 41.62 | 41.70 | 6,126,075 | -0.39(-0.93%) |
Mar 01, 2007 | 41.65 | 42.19 | 41.21 | 42.09 | 8,285,513 | -0.04(-0.10%) |
Feb 28, 2007 | 42.15 | 42.57 | 41.97 | 42.13 | 13,164,198 | -0.02(-0.06%) |
Feb 27, 2007 | 43.57 | 43.57 | 42.01 | 42.15 | 10,465,379 | -1.54(-3.52%) |
Feb 26, 2007 | 44.10 | 44.26 | 43.63 | 43.69 | 6,391,838 | -0.33(-0.75%) |
Feb 23, 2007 | 44.05 | 44.05 | 43.66 | 44.02 | 6,405,821 | -0.04(-0.08%) |
Feb 22, 2007 | 44.28 | 44.52 | 43.97 | 44.05 | 4,599,555 | -0.24(-0.54%) |
Feb 21, 2007 | 44.28 | 44.47 | 44.08 | 44.29 | 4,817,320 | -0.02(-0.05%) |
Feb 20, 2007 | 44.41 | 44.56 | 44.24 | 44.32 | 3,851,623 | -0.12(-0.27%) |
Feb 16, 2007 | 44.53 | 44.77 | 44.31 | 44.44 | 5,414,465 | -0.26(-0.59%) |
Feb 15, 2007 | 45.01 | 45.13 | 44.65 | 44.70 | 6,229,376 | -0.32(-0.72%) |
Feb 14, 2007 | 44.72 | 45.21 | 44.72 | 45.03 | 7,625,659 | +0.38(+0.85%) |
Feb 13, 2007 | 44.35 | 44.68 | 44.16 | 44.65 | 6,027,093 | +0.31(+0.70%) |
Feb 12, 2007 | 44.38 | 44.47 | 44.22 | 44.34 | 4,393,261 | +0.19(+0.42%) |
Feb 09, 2007 | 44.49 | 44.56 | 43.98 | 44.15 | 5,954,462 | +0.14(+0.31%) |
Feb 08, 2007 | 44.37 | 44.37 | 43.94 | 44.01 | 3,912,937 | -0.35(-0.80%) |
Feb 07, 2007 | 44.51 | 44.51 | 44.09 | 44.37 | 4,100,545 | -0.01(-0.01%) |
Feb 06, 2007 | 44.23 | 44.41 | 44.21 | 44.37 | 3,764,983 | +0.15(+0.34%) |
Feb 05, 2007 | 44.52 | 44.61 | 44.20 | 44.22 | 4,584,393 | -0.29(-0.66%) |
Feb 02, 2007 | 44.16 | 44.70 | 44.11 | 44.52 | 9,180,449 | +0.32(+0.72%) |