Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.00 | 40.13 | 39.15 | 39.19 | 10,500,313 | -0.92(-2.30%) |
Apr 27, 2007 | 40.10 | 40.36 | 39.81 | 40.11 | 4,850,332 | -0.12(-0.30%) |
Apr 26, 2007 | 39.67 | 40.67 | 39.64 | 40.23 | 8,331,664 | +0.28(+0.71%) |
Apr 25, 2007 | 39.87 | 40.03 | 39.57 | 39.95 | 6,314,760 | +0.13(+0.31%) |
Apr 24, 2007 | 39.61 | 39.93 | 39.24 | 39.82 | 13,628,098 | -0.73(-1.79%) |
Apr 23, 2007 | 40.93 | 41.09 | 40.51 | 40.55 | 5,487,234 | -0.46(-1.11%) |
Apr 20, 2007 | 40.79 | 41.04 | 40.54 | 41.00 | 7,650,510 | +0.57(+1.40%) |
Apr 19, 2007 | 39.95 | 40.58 | 39.89 | 40.44 | 8,108,373 | +0.30(+0.74%) |
Apr 18, 2007 | 39.94 | 40.23 | 39.77 | 40.14 | 6,086,743 | +0.13(+0.33%) |
Apr 17, 2007 | 39.62 | 40.18 | 39.61 | 40.01 | 7,265,109 | +0.29(+0.73%) |
Apr 16, 2007 | 39.57 | 39.85 | 39.36 | 39.72 | 4,080,373 | +0.34(+0.87%) |
Apr 13, 2007 | 39.94 | 39.94 | 38.77 | 39.37 | 8,689,534 | -0.20(-0.50%) |
Apr 12, 2007 | 39.68 | 39.88 | 38.90 | 39.57 | 6,568,967 | +0.18(+0.45%) |
Apr 11, 2007 | 39.94 | 40.00 | 39.14 | 39.39 | 10,133,639 | -0.58(-1.45%) |
Apr 10, 2007 | 40.44 | 40.71 | 39.96 | 39.97 | 6,057,984 | -0.54(-1.34%) |
Apr 09, 2007 | 40.40 | 40.69 | 40.27 | 40.52 | 4,172,936 | +0.18(+0.44%) |
Apr 05, 2007 | 39.97 | 40.53 | 39.92 | 40.34 | 2,859,927 | +0.34(+0.86%) |
Apr 04, 2007 | 40.15 | 40.45 | 39.86 | 39.99 | 3,731,782 | -0.15(-0.38%) |
Apr 03, 2007 | 39.89 | 40.52 | 39.68 | 40.15 | 6,881,378 | +0.59(+1.49%) |
Apr 02, 2007 | 39.12 | 39.58 | 38.85 | 39.56 | 6,759,257 | +0.44(+1.13%) |
Mar 30, 2007 | 39.44 | 39.61 | 38.82 | 39.12 | 7,637,637 | -0.32(-0.82%) |
Mar 29, 2007 | 39.80 | 40.01 | 39.05 | 39.44 | 5,282,512 | -0.13(-0.33%) |
Mar 28, 2007 | 39.80 | 39.82 | 39.30 | 39.57 | 6,821,225 | -0.39(-0.97%) |
Mar 27, 2007 | 40.40 | 40.63 | 39.67 | 39.96 | 6,294,446 | -0.67(-1.66%) |
Mar 26, 2007 | 40.52 | 40.79 | 39.80 | 40.63 | 5,504,754 | +0.03(+0.08%) |
Mar 23, 2007 | 40.40 | 40.89 | 40.31 | 40.60 | 4,131,209 | +0.18(+0.46%) |
Mar 22, 2007 | 40.79 | 40.79 | 40.09 | 40.42 | 4,344,485 | -0.24(-0.58%) |
Mar 21, 2007 | 40.28 | 41.10 | 40.05 | 40.65 | 7,855,453 | +0.30(+0.74%) |
Mar 20, 2007 | 39.89 | 40.48 | 39.84 | 40.36 | 5,638,199 | +0.46(+1.16%) |
Mar 19, 2007 | 39.80 | 40.07 | 39.51 | 39.90 | 5,777,732 | +0.44(+1.12%) |
Mar 16, 2007 | 39.50 | 39.72 | 39.15 | 39.45 | 8,371,627 | +0.13(+0.32%) |
Mar 15, 2007 | 39.05 | 39.59 | 38.89 | 39.33 | 11,787,694 | +0.18(+0.47%) |
Mar 14, 2007 | 40.15 | 40.20 | 38.48 | 39.14 | 16,291,496 | -0.77(-1.93%) |
Mar 13, 2007 | 41.08 | 40.54 | 39.61 | 39.92 | 11,184,592 | -1.16(-2.83%) |
Mar 12, 2007 | 40.77 | 41.10 | 40.43 | 41.08 | 5,067,819 | +0.23(+0.57%) |
Mar 09, 2007 | 41.16 | 41.21 | 40.71 | 40.85 | 6,240,392 | +0.13(+0.31%) |
Mar 08, 2007 | 41.39 | 41.59 | 40.60 | 40.72 | 6,843,646 | +0.72(+1.80%) |
Mar 07, 2007 | 39.88 | 40.32 | 39.80 | 40.00 | 6,467,332 | -0.09(-0.21%) |
Mar 06, 2007 | 39.74 | 40.22 | 39.64 | 40.09 | 8,397,079 | +0.62(+1.57%) |
Mar 05, 2007 | 39.94 | 40.32 | 39.45 | 39.47 | 7,419,025 | -0.82(-2.03%) |
Mar 02, 2007 | 39.94 | 40.81 | 39.80 | 40.29 | 8,635,835 | +0.09(+0.21%) |
Mar 01, 2007 | 40.13 | 40.53 | 39.61 | 40.20 | 8,095,314 | -0.42(-1.02%) |
Feb 28, 2007 | 39.89 | 40.83 | 39.53 | 40.62 | 11,820,569 | +1.41(+3.59%) |
Feb 27, 2007 | 40.73 | 40.93 | 39.21 | 39.21 | 9,632,826 | -2.08(-5.04%) |
Feb 26, 2007 | 41.66 | 41.87 | 41.08 | 41.29 | 5,183,589 | -0.36(-0.87%) |
Feb 23, 2007 | 41.68 | 41.82 | 41.45 | 41.65 | 4,904,204 | -0.01(-0.03%) |
Feb 22, 2007 | 41.82 | 41.84 | 41.37 | 41.66 | 4,461,535 | -0.32(-0.77%) |
Feb 21, 2007 | 42.25 | 42.36 | 41.83 | 41.99 | 4,620,453 | -0.47(-1.10%) |
Feb 20, 2007 | 41.68 | 42.73 | 41.59 | 42.46 | 7,113,005 | +0.93(+2.24%) |
Feb 16, 2007 | 41.19 | 41.55 | 41.02 | 41.53 | 5,233,706 | +0.16(+0.38%) |
Feb 15, 2007 | 41.07 | 41.58 | 40.98 | 41.37 | 3,143,375 | +0.15(+0.37%) |
Feb 14, 2007 | 40.99 | 41.32 | 40.86 | 41.22 | 4,945,374 | +0.20(+0.50%) |
Feb 13, 2007 | 40.94 | 41.16 | 40.77 | 41.01 | 3,432,385 | +0.22(+0.53%) |
Feb 12, 2007 | 40.69 | 41.11 | 40.60 | 40.79 | 4,438,596 | +0.09(+0.21%) |
Feb 09, 2007 | 41.08 | 41.19 | 40.35 | 40.71 | 7,519,315 | -0.39(-0.95%) |
Feb 08, 2007 | 41.65 | 41.72 | 40.97 | 41.10 | 4,327,916 | -0.36(-0.86%) |
Feb 07, 2007 | 41.55 | 41.68 | 41.16 | 41.45 | 2,815,690 | +0.06(+0.14%) |
Feb 06, 2007 | 41.00 | 41.52 | 40.93 | 41.39 | 4,724,228 | +0.39(+0.95%) |
Feb 05, 2007 | 40.95 | 41.24 | 40.79 | 41.00 | 4,690,747 | +0.06(+0.15%) |
Feb 02, 2007 | 40.86 | 41.09 | 40.58 | 40.95 | 4,963,590 | +0.15(+0.37%) |