Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.09 | 44.09 | 43.32 | 43.32 | 1,630,447 | -0.76(-1.73%) |
Apr 27, 2007 | 44.36 | 44.42 | 43.99 | 44.08 | 1,262,138 | -0.56(-1.26%) |
Apr 26, 2007 | 44.56 | 44.79 | 44.12 | 44.64 | 1,861,296 | +0.07(+0.15%) |
Apr 25, 2007 | 44.61 | 44.93 | 44.07 | 44.58 | 2,019,923 | +0.98(+2.26%) |
Apr 24, 2007 | 44.09 | 44.32 | 43.50 | 43.59 | 1,603,861 | -0.52(-1.19%) |
Apr 23, 2007 | 44.24 | 44.47 | 43.85 | 44.12 | 911,628 | -0.23(-0.53%) |
Apr 20, 2007 | 43.53 | 44.61 | 43.45 | 44.35 | 1,768,888 | +0.83(+1.91%) |
Apr 19, 2007 | 43.42 | 45.14 | 43.41 | 43.52 | 1,441,169 | -0.53(-1.21%) |
Apr 18, 2007 | 43.44 | 44.59 | 43.44 | 44.05 | 2,051,987 | +0.62(+1.43%) |
Apr 17, 2007 | 44.10 | 44.26 | 43.27 | 43.43 | 2,061,504 | -0.62(-1.41%) |
Apr 16, 2007 | 43.05 | 44.06 | 42.59 | 44.05 | 1,712,893 | +0.50(+1.14%) |
Apr 13, 2007 | 43.18 | 43.62 | 43.01 | 43.56 | 860,649 | +0.35(+0.81%) |
Apr 12, 2007 | 43.48 | 43.52 | 42.98 | 43.21 | 878,815 | -0.19(-0.44%) |
Apr 11, 2007 | 43.48 | 43.81 | 43.21 | 43.40 | 1,344,102 | -0.19(-0.43%) |
Apr 10, 2007 | 43.61 | 43.74 | 43.37 | 43.59 | 1,569,964 | -0.06(-0.13%) |
Apr 09, 2007 | 42.75 | 43.70 | 42.73 | 43.64 | 1,341,219 | +0.28(+0.64%) |
Apr 05, 2007 | 43.18 | 43.70 | 42.92 | 43.37 | 1,359,342 | +0.18(+0.42%) |
Apr 04, 2007 | 42.39 | 43.25 | 42.10 | 43.18 | 1,592,466 | +0.94(+2.22%) |
Apr 03, 2007 | 42.43 | 42.80 | 42.17 | 42.25 | 1,862,659 | -0.07(-0.15%) |
Apr 02, 2007 | 41.69 | 42.43 | 41.49 | 42.31 | 1,732,358 | +0.69(+1.66%) |
Mar 30, 2007 | 41.82 | 42.17 | 41.03 | 41.62 | 1,113,175 | -0.12(-0.28%) |
Mar 29, 2007 | 41.80 | 41.95 | 41.16 | 41.74 | 985,795 | +0.49(+1.18%) |
Mar 28, 2007 | 41.40 | 42.03 | 40.82 | 41.25 | 1,856,481 | -0.65(-1.55%) |
Mar 27, 2007 | 41.59 | 42.00 | 41.55 | 41.90 | 1,300,717 | -0.01(-0.02%) |
Mar 26, 2007 | 42.43 | 42.47 | 41.50 | 41.90 | 1,444,795 | -0.64(-1.51%) |
Mar 23, 2007 | 42.64 | 42.74 | 42.27 | 42.54 | 870,303 | +0.00(+0.00%) |
Mar 22, 2007 | 43.13 | 43.27 | 42.48 | 42.54 | 713,102 | -0.62(-1.43%) |
Mar 21, 2007 | 42.00 | 43.27 | 41.78 | 43.16 | 1,267,584 | +1.17(+2.77%) |
Mar 20, 2007 | 41.80 | 42.11 | 41.66 | 42.00 | 1,232,483 | +0.10(+0.24%) |
Mar 19, 2007 | 40.79 | 41.96 | 40.79 | 41.90 | 2,897,852 | +1.73(+4.30%) |
Mar 16, 2007 | 40.64 | 41.31 | 40.04 | 40.17 | 3,129,834 | -0.26(-0.65%) |
Mar 15, 2007 | 40.69 | 41.04 | 40.20 | 40.43 | 1,692,053 | +0.33(+0.82%) |
Mar 14, 2007 | 39.72 | 40.20 | 38.61 | 40.10 | 4,748,338 | +0.38(+0.95%) |
Mar 13, 2007 | 42.43 | 42.23 | 39.68 | 39.73 | 3,520,877 | -2.71(-6.39%) |
Mar 12, 2007 | 42.36 | 42.73 | 42.22 | 42.43 | 1,213,441 | -0.09(-0.22%) |
Mar 09, 2007 | 42.76 | 42.97 | 42.11 | 42.53 | 1,143,242 | +0.12(+0.27%) |
Mar 08, 2007 | 42.25 | 42.84 | 42.17 | 42.41 | 983,721 | +0.58(+1.39%) |
Mar 07, 2007 | 41.95 | 42.50 | 41.83 | 41.83 | 1,473,021 | -0.34(-0.81%) |
Mar 06, 2007 | 41.20 | 42.24 | 40.88 | 42.17 | 1,886,686 | +1.46(+3.60%) |
Mar 05, 2007 | 41.42 | 41.54 | 40.71 | 40.71 | 2,116,927 | -0.93(-2.22%) |
Mar 02, 2007 | 42.32 | 42.51 | 41.63 | 41.63 | 1,663,584 | -0.68(-1.62%) |
Mar 01, 2007 | 42.25 | 42.74 | 41.33 | 42.32 | 2,062,057 | -0.25(-0.60%) |
Feb 28, 2007 | 42.33 | 43.00 | 42.24 | 42.57 | 2,402,909 | +0.23(+0.55%) |
Feb 27, 2007 | 44.68 | 44.68 | 41.33 | 42.34 | 4,418,239 | -2.34(-5.23%) |
Feb 26, 2007 | 45.70 | 46.96 | 44.50 | 44.68 | 1,497,906 | -0.94(-2.06%) |
Feb 23, 2007 | 45.85 | 45.85 | 45.20 | 45.62 | 936,341 | -0.21(-0.46%) |
Feb 22, 2007 | 45.70 | 45.91 | 45.60 | 45.83 | 1,055,237 | +0.13(+0.29%) |
Feb 21, 2007 | 45.70 | 45.95 | 45.36 | 45.70 | 1,625,828 | -0.09(-0.21%) |
Feb 20, 2007 | 45.42 | 45.85 | 44.76 | 45.79 | 1,299,619 | +0.37(+0.82%) |
Feb 16, 2007 | 45.12 | 45.57 | 45.05 | 45.42 | 1,187,313 | +0.09(+0.19%) |
Feb 15, 2007 | 45.42 | 45.63 | 45.15 | 45.33 | 1,251,704 | -0.23(-0.51%) |
Feb 14, 2007 | 44.56 | 45.94 | 44.55 | 45.57 | 2,063,524 | +1.05(+2.36%) |
Feb 13, 2007 | 43.96 | 44.82 | 43.91 | 44.52 | 1,810,073 | +0.63(+1.44%) |
Feb 12, 2007 | 43.78 | 44.01 | 43.51 | 43.88 | 1,219,874 | +0.11(+0.25%) |
Feb 09, 2007 | 44.52 | 44.96 | 43.32 | 43.77 | 1,776,165 | -0.90(-2.01%) |
Feb 08, 2007 | 44.78 | 44.98 | 44.47 | 44.67 | 1,616,080 | -0.03(-0.07%) |
Feb 07, 2007 | 44.77 | 45.01 | 44.39 | 44.70 | 1,443,914 | +0.12(+0.26%) |
Feb 06, 2007 | 43.88 | 44.65 | 43.80 | 44.58 | 1,933,228 | +0.89(+2.03%) |
Feb 05, 2007 | 43.53 | 43.77 | 43.35 | 43.69 | 1,636,263 | +0.17(+0.38%) |
Feb 02, 2007 | 43.16 | 43.59 | 43.11 | 43.53 | 1,575,991 | +0.52(+1.22%) |