Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.27 | 40.35 | 39.57 | 39.58 | 533,941 | -0.71(-1.77%) |
Apr 27, 2007 | 40.19 | 40.40 | 40.09 | 40.30 | 477,928 | -0.01(-0.02%) |
Apr 26, 2007 | 40.43 | 40.55 | 40.12 | 40.30 | 682,116 | -0.10(-0.26%) |
Apr 25, 2007 | 40.56 | 40.83 | 39.98 | 40.41 | 501,664 | +0.02(+0.05%) |
Apr 24, 2007 | 40.79 | 40.90 | 40.18 | 40.39 | 676,745 | -0.31(-0.75%) |
Apr 23, 2007 | 40.25 | 40.78 | 40.11 | 40.69 | 525,981 | +0.54(+1.35%) |
Apr 20, 2007 | 40.06 | 40.28 | 39.95 | 40.15 | 519,146 | +0.29(+0.73%) |
Apr 19, 2007 | 39.98 | 40.08 | 39.76 | 39.86 | 465,670 | -0.25(-0.62%) |
Apr 18, 2007 | 40.19 | 40.37 | 40.11 | 40.11 | 573,862 | -0.24(-0.58%) |
Apr 17, 2007 | 39.74 | 40.41 | 39.74 | 40.35 | 942,564 | +0.57(+1.43%) |
Apr 16, 2007 | 40.11 | 40.11 | 39.56 | 39.78 | 1,320,246 | -0.10(-0.26%) |
Apr 13, 2007 | 39.30 | 39.88 | 39.21 | 39.88 | 450,335 | +0.57(+1.45%) |
Apr 12, 2007 | 39.53 | 39.53 | 39.18 | 39.31 | 372,322 | -0.30(-0.75%) |
Apr 11, 2007 | 40.26 | 40.27 | 39.45 | 39.60 | 565,518 | -0.72(-1.78%) |
Apr 10, 2007 | 40.11 | 40.50 | 40.05 | 40.32 | 552,200 | +0.12(+0.30%) |
Apr 09, 2007 | 39.99 | 40.27 | 39.96 | 40.20 | 508,267 | +0.20(+0.51%) |
Apr 05, 2007 | 40.02 | 40.20 | 40.00 | 40.00 | 634,243 | -0.03(-0.08%) |
Apr 04, 2007 | 40.29 | 40.30 | 39.80 | 40.03 | 819,961 | -0.23(-0.58%) |
Apr 03, 2007 | 40.19 | 40.50 | 40.05 | 40.26 | 713,979 | +0.26(+0.66%) |
Apr 02, 2007 | 39.52 | 40.08 | 39.47 | 40.00 | 1,429,274 | +0.40(+1.01%) |
Mar 30, 2007 | 38.99 | 39.65 | 38.99 | 39.60 | 1,387,830 | +0.51(+1.31%) |
Mar 29, 2007 | 39.26 | 39.52 | 38.91 | 39.09 | 1,216,696 | -0.06(-0.16%) |
Mar 28, 2007 | 39.15 | 39.50 | 38.71 | 39.15 | 1,144,712 | -0.18(-0.45%) |
Mar 27, 2007 | 39.75 | 39.85 | 39.20 | 39.33 | 1,101,717 | -0.47(-1.19%) |
Mar 26, 2007 | 40.58 | 40.59 | 39.72 | 39.80 | 949,113 | -1.01(-2.46%) |
Mar 23, 2007 | 40.80 | 41.12 | 40.69 | 40.81 | 765,834 | +0.08(+0.21%) |
Mar 22, 2007 | 40.87 | 40.98 | 40.51 | 40.72 | 755,992 | -0.10(-0.25%) |
Mar 21, 2007 | 40.08 | 40.90 | 39.92 | 40.82 | 627,989 | +0.66(+1.64%) |
Mar 20, 2007 | 40.18 | 40.37 | 39.89 | 40.16 | 833,844 | -0.02(-0.04%) |
Mar 19, 2007 | 39.87 | 40.31 | 39.83 | 40.18 | 761,190 | +0.35(+0.88%) |
Mar 16, 2007 | 40.08 | 40.22 | 39.70 | 39.83 | 1,113,964 | -0.33(-0.81%) |
Mar 15, 2007 | 39.60 | 40.25 | 39.55 | 40.16 | 817,232 | +0.44(+1.11%) |
Mar 14, 2007 | 39.50 | 39.87 | 38.88 | 39.72 | 1,561,895 | +0.05(+0.13%) |
Mar 13, 2007 | 40.67 | 40.64 | 39.44 | 39.67 | 1,858,952 | -1.00(-2.46%) |
Mar 12, 2007 | 40.18 | 40.81 | 40.14 | 40.67 | 1,039,699 | +0.23(+0.58%) |
Mar 09, 2007 | 40.23 | 40.54 | 40.05 | 40.43 | 928,694 | +0.34(+0.85%) |
Mar 08, 2007 | 39.91 | 40.30 | 39.40 | 40.09 | 1,234,611 | +0.89(+2.27%) |
Mar 07, 2007 | 39.91 | 39.91 | 39.11 | 39.20 | 1,667,428 | -0.54(-1.36%) |
Mar 06, 2007 | 38.53 | 39.98 | 38.48 | 39.74 | 1,614,531 | +1.57(+4.10%) |
Mar 05, 2007 | 39.36 | 39.66 | 38.12 | 38.18 | 2,241,999 | -1.73(-4.35%) |
Mar 02, 2007 | 40.73 | 40.73 | 39.89 | 39.91 | 1,590,558 | -0.88(-2.16%) |
Mar 01, 2007 | 40.86 | 41.24 | 39.43 | 40.79 | 2,582,541 | -0.36(-0.89%) |
Feb 28, 2007 | 40.85 | 41.52 | 40.83 | 41.16 | 1,342,750 | +0.44(+1.07%) |
Feb 27, 2007 | 41.77 | 41.83 | 40.39 | 40.72 | 2,091,125 | -1.43(-3.40%) |
Feb 26, 2007 | 42.46 | 42.67 | 41.42 | 42.15 | 1,455,246 | -0.25(-0.59%) |
Feb 23, 2007 | 43.23 | 43.23 | 42.36 | 42.40 | 902,376 | -0.90(-2.08%) |
Feb 22, 2007 | 43.63 | 43.65 | 43.12 | 43.30 | 1,003,479 | -0.22(-0.50%) |
Feb 21, 2007 | 43.59 | 43.60 | 43.22 | 43.52 | 710,591 | -0.13(-0.29%) |
Feb 20, 2007 | 43.35 | 43.76 | 42.90 | 43.65 | 995,401 | +0.31(+0.71%) |
Feb 16, 2007 | 43.52 | 43.52 | 42.81 | 43.34 | 1,817,259 | -0.16(-0.38%) |
Feb 15, 2007 | 43.21 | 43.77 | 43.08 | 43.51 | 1,170,248 | +0.35(+0.82%) |
Feb 14, 2007 | 43.35 | 43.59 | 42.94 | 43.15 | 1,221,871 | -0.19(-0.44%) |
Feb 13, 2007 | 42.59 | 43.43 | 42.09 | 43.35 | 2,576,772 | +0.83(+1.95%) |
Feb 12, 2007 | 43.28 | 43.38 | 42.39 | 42.52 | 2,108,592 | -0.78(-1.79%) |
Feb 09, 2007 | 44.01 | 44.17 | 42.49 | 43.29 | 4,180,427 | -0.70(-1.59%) |
Feb 08, 2007 | 44.27 | 44.64 | 43.94 | 43.99 | 1,639,286 | -0.43(-0.98%) |
Feb 07, 2007 | 43.29 | 44.42 | 43.14 | 44.42 | 2,487,462 | +1.06(+2.43%) |
Feb 06, 2007 | 42.95 | 43.37 | 42.88 | 43.37 | 4,123,361 | +0.67(+1.57%) |
Feb 05, 2007 | 42.65 | 42.80 | 42.61 | 42.70 | 918,010 | +0.06(+0.14%) |
Feb 02, 2007 | 42.45 | 42.64 | 42.38 | 42.64 | 1,098,329 | +0.12(+0.28%) |