Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.88 | 39.11 | 38.31 | 38.32 | 5,843,626 | -0.64(-1.63%) |
Apr 27, 2007 | 38.63 | 39.03 | 38.38 | 38.96 | 5,974,537 | +0.30(+0.78%) |
Apr 26, 2007 | 38.67 | 38.88 | 38.60 | 38.66 | 3,771,093 | -0.16(-0.42%) |
Apr 25, 2007 | 38.87 | 39.00 | 38.58 | 38.82 | 4,972,523 | +0.01(+0.04%) |
Apr 24, 2007 | 39.04 | 39.06 | 38.65 | 38.81 | 5,522,296 | -0.45(-1.15%) |
Apr 23, 2007 | 39.41 | 39.57 | 39.06 | 39.26 | 3,867,204 | -0.17(-0.44%) |
Apr 20, 2007 | 39.96 | 40.11 | 39.23 | 39.43 | 8,692,663 | -0.14(-0.36%) |
Apr 19, 2007 | 39.16 | 39.65 | 39.13 | 39.57 | 4,595,057 | +0.21(+0.55%) |
Apr 18, 2007 | 39.50 | 39.84 | 39.20 | 39.36 | 4,967,746 | -0.41(-1.04%) |
Apr 17, 2007 | 39.63 | 40.08 | 39.46 | 39.77 | 8,329,894 | +0.86(+2.21%) |
Apr 16, 2007 | 38.86 | 38.96 | 38.63 | 38.91 | 3,958,897 | +0.17(+0.44%) |
Apr 13, 2007 | 39.18 | 39.18 | 38.49 | 38.74 | 3,674,050 | -0.37(-0.95%) |
Apr 12, 2007 | 39.11 | 39.37 | 38.45 | 39.11 | 5,183,288 | +0.46(+1.20%) |
Apr 11, 2007 | 39.06 | 39.18 | 38.51 | 38.65 | 5,402,257 | -0.46(-1.17%) |
Apr 10, 2007 | 39.21 | 39.40 | 38.87 | 39.11 | 3,426,808 | -0.11(-0.27%) |
Apr 09, 2007 | 39.34 | 39.41 | 39.01 | 39.21 | 3,217,374 | -0.04(-0.11%) |
Apr 05, 2007 | 38.98 | 39.43 | 38.82 | 39.26 | 3,897,416 | +0.31(+0.79%) |
Apr 04, 2007 | 39.13 | 39.13 | 38.69 | 38.95 | 4,817,739 | -0.07(-0.18%) |
Apr 03, 2007 | 38.62 | 39.34 | 38.51 | 39.02 | 6,409,093 | +0.46(+1.19%) |
Apr 02, 2007 | 38.16 | 38.64 | 38.16 | 38.56 | 6,359,368 | +0.05(+0.13%) |
Mar 30, 2007 | 38.32 | 38.57 | 37.93 | 38.51 | 6,020,239 | +0.10(+0.26%) |
Mar 29, 2007 | 38.73 | 38.77 | 38.08 | 38.41 | 4,889,979 | -0.01(-0.02%) |
Mar 28, 2007 | 38.46 | 38.83 | 38.03 | 38.42 | 5,167,576 | -0.30(-0.78%) |
Mar 27, 2007 | 38.82 | 38.89 | 38.49 | 38.72 | 3,970,394 | -0.28(-0.72%) |
Mar 26, 2007 | 38.94 | 39.01 | 38.41 | 39.00 | 3,914,093 | -0.03(-0.07%) |
Mar 23, 2007 | 38.76 | 39.36 | 38.69 | 39.03 | 3,796,231 | +0.23(+0.59%) |
Mar 22, 2007 | 38.99 | 39.10 | 38.61 | 38.80 | 5,012,884 | -0.07(-0.18%) |
Mar 21, 2007 | 38.02 | 39.02 | 37.98 | 38.87 | 5,857,165 | +0.83(+2.18%) |
Mar 20, 2007 | 38.18 | 38.18 | 37.70 | 38.04 | 7,306,747 | -0.04(-0.11%) |
Mar 19, 2007 | 37.98 | 38.43 | 37.88 | 38.08 | 4,421,265 | +0.19(+0.49%) |
Mar 16, 2007 | 37.93 | 38.31 | 37.75 | 37.90 | 7,727,992 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 38.25 | 37.48 | 38.05 | 5,280,305 | +0.47(+1.26%) |
Mar 14, 2007 | 37.78 | 38.02 | 36.85 | 37.58 | 9,950,827 | -0.31(-0.81%) |
Mar 13, 2007 | 38.38 | 38.57 | 37.60 | 37.88 | 9,197,597 | -0.49(-1.29%) |
Mar 12, 2007 | 38.67 | 38.89 | 38.11 | 38.38 | 8,773,101 | -0.49(-1.27%) |
Mar 09, 2007 | 38.94 | 39.01 | 38.27 | 38.87 | 10,954,156 | +0.06(+0.15%) |
Mar 08, 2007 | 39.68 | 40.39 | 38.66 | 38.81 | 17,873,448 | -1.33(-3.31%) |
Mar 07, 2007 | 40.05 | 40.44 | 39.86 | 40.14 | 4,384,409 | +0.29(+0.72%) |
Mar 06, 2007 | 39.85 | 40.12 | 39.46 | 39.86 | 4,609,601 | +0.34(+0.85%) |
Mar 05, 2007 | 39.54 | 40.15 | 39.51 | 39.52 | 5,323,169 | -0.36(-0.90%) |
Mar 02, 2007 | 39.70 | 40.59 | 39.70 | 39.88 | 6,562,696 | -0.18(-0.45%) |
Mar 01, 2007 | 39.41 | 40.34 | 39.18 | 40.06 | 6,150,382 | +0.08(+0.20%) |
Feb 28, 2007 | 39.91 | 40.24 | 39.38 | 39.98 | 7,157,883 | +0.35(+0.88%) |
Feb 27, 2007 | 40.73 | 40.86 | 39.60 | 39.63 | 6,750,721 | -1.43(-3.48%) |
Feb 26, 2007 | 41.43 | 41.54 | 40.75 | 41.06 | 3,820,995 | -0.05(-0.12%) |
Feb 23, 2007 | 41.56 | 41.62 | 40.97 | 41.11 | 4,405,835 | -0.44(-1.07%) |
Feb 22, 2007 | 41.72 | 41.72 | 41.17 | 41.55 | 2,935,221 | -0.06(-0.15%) |
Feb 21, 2007 | 41.55 | 41.69 | 41.36 | 41.62 | 2,630,981 | -0.07(-0.17%) |
Feb 20, 2007 | 41.47 | 41.99 | 41.20 | 41.69 | 4,941,667 | +0.34(+0.83%) |
Feb 16, 2007 | 41.29 | 41.56 | 41.18 | 41.35 | 5,251,097 | -0.07(-0.17%) |
Feb 15, 2007 | 40.69 | 41.42 | 40.60 | 41.42 | 4,531,422 | +0.61(+1.49%) |
Feb 14, 2007 | 40.42 | 40.88 | 40.30 | 40.81 | 3,140,266 | +0.42(+1.05%) |
Feb 13, 2007 | 40.16 | 40.50 | 39.99 | 40.39 | 3,194,419 | +0.47(+1.18%) |
Feb 12, 2007 | 40.54 | 40.56 | 39.80 | 39.91 | 3,414,642 | -0.13(-0.32%) |
Feb 09, 2007 | 40.62 | 40.69 | 39.95 | 40.04 | 3,509,419 | -0.46(-1.13%) |
Feb 08, 2007 | 40.09 | 40.84 | 39.83 | 40.50 | 7,538,586 | -0.36(-0.89%) |
Feb 07, 2007 | 40.50 | 41.09 | 40.50 | 40.87 | 4,175,456 | +0.40(+0.99%) |
Feb 06, 2007 | 40.44 | 40.80 | 40.35 | 40.47 | 2,342,273 | +0.26(+0.64%) |
Feb 05, 2007 | 40.06 | 40.56 | 39.96 | 40.21 | 4,640,307 | +0.14(+0.36%) |
Feb 02, 2007 | 40.42 | 40.57 | 39.91 | 40.06 | 3,109,565 | -0.27(-0.67%) |