Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.39 | 45.39 | 44.88 | 45.01 | 5,110,399 | -0.22(-0.49%) |
Apr 27, 2007 | 45.59 | 45.72 | 45.23 | 45.24 | 4,655,388 | -0.49(-1.07%) |
Apr 26, 2007 | 45.57 | 45.85 | 45.54 | 45.73 | 4,842,394 | +0.02(+0.05%) |
Apr 25, 2007 | 45.29 | 45.86 | 45.07 | 45.70 | 5,420,876 | +0.81(+1.80%) |
Apr 24, 2007 | 44.81 | 45.09 | 44.64 | 44.90 | 4,638,730 | +0.02(+0.05%) |
Apr 23, 2007 | 45.25 | 45.34 | 44.83 | 44.87 | 3,694,618 | -0.26(-0.58%) |
Apr 20, 2007 | 44.55 | 45.22 | 44.42 | 45.13 | 8,698,332 | +0.98(+2.22%) |
Apr 19, 2007 | 43.70 | 44.46 | 43.70 | 44.15 | 6,820,090 | -0.10(-0.23%) |
Apr 18, 2007 | 44.22 | 44.64 | 44.22 | 44.25 | 5,718,879 | -0.02(-0.05%) |
Apr 17, 2007 | 44.45 | 44.48 | 44.04 | 44.27 | 4,084,917 | -0.20(-0.44%) |
Apr 16, 2007 | 44.33 | 44.89 | 44.30 | 44.47 | 4,178,490 | +0.17(+0.39%) |
Apr 13, 2007 | 44.20 | 44.74 | 44.06 | 44.30 | 4,383,699 | +0.25(+0.56%) |
Apr 12, 2007 | 44.04 | 44.07 | 43.65 | 44.05 | 2,673,043 | +0.07(+0.16%) |
Apr 11, 2007 | 43.83 | 44.32 | 43.82 | 43.98 | 4,263,937 | +0.16(+0.36%) |
Apr 10, 2007 | 43.43 | 43.83 | 43.36 | 43.82 | 2,365,600 | +0.22(+0.51%) |
Apr 09, 2007 | 43.66 | 43.66 | 43.41 | 43.60 | 2,122,761 | +0.03(+0.07%) |
Apr 05, 2007 | 43.19 | 43.64 | 43.16 | 43.57 | 2,720,325 | +0.23(+0.53%) |
Apr 04, 2007 | 43.19 | 43.34 | 42.97 | 43.34 | 3,746,061 | +0.28(+0.65%) |
Apr 03, 2007 | 43.06 | 43.19 | 42.95 | 43.05 | 3,524,209 | +0.02(+0.05%) |
Apr 02, 2007 | 43.48 | 43.49 | 42.97 | 43.03 | 3,521,137 | -0.35(-0.80%) |
Mar 30, 2007 | 43.59 | 43.78 | 43.06 | 43.38 | 2,766,983 | -0.07(-0.17%) |
Mar 29, 2007 | 43.42 | 43.62 | 43.17 | 43.45 | 2,439,819 | +0.22(+0.50%) |
Mar 28, 2007 | 43.64 | 43.68 | 43.15 | 43.23 | 3,736,721 | -0.40(-0.93%) |
Mar 27, 2007 | 43.82 | 43.98 | 43.59 | 43.64 | 2,935,204 | -0.25(-0.58%) |
Mar 26, 2007 | 43.91 | 44.06 | 43.48 | 43.89 | 2,748,707 | -0.01(-0.02%) |
Mar 23, 2007 | 43.99 | 44.28 | 43.88 | 43.90 | 3,419,512 | -0.04(-0.10%) |
Mar 22, 2007 | 43.94 | 44.22 | 43.85 | 43.94 | 2,959,018 | +0.00(+0.00%) |
Mar 21, 2007 | 43.77 | 44.11 | 43.41 | 43.94 | 5,003,276 | +0.17(+0.40%) |
Mar 20, 2007 | 43.48 | 43.90 | 43.46 | 43.77 | 3,752,492 | +0.30(+0.68%) |
Mar 19, 2007 | 43.20 | 43.68 | 43.20 | 43.47 | 2,708,915 | +0.35(+0.82%) |
Mar 16, 2007 | 43.25 | 43.45 | 43.05 | 43.12 | 5,701,357 | +0.04(+0.10%) |
Mar 15, 2007 | 42.83 | 43.57 | 42.83 | 43.08 | 4,478,124 | +0.25(+0.57%) |
Mar 14, 2007 | 42.74 | 42.93 | 42.09 | 42.83 | 4,454,432 | +0.12(+0.29%) |
Mar 13, 2007 | 43.43 | 43.45 | 42.66 | 42.71 | 4,223,415 | -0.72(-1.66%) |
Mar 12, 2007 | 43.52 | 43.58 | 43.29 | 43.43 | 2,749,400 | +0.02(+0.05%) |
Mar 09, 2007 | 43.33 | 43.47 | 43.25 | 43.41 | 3,739,739 | +0.37(+0.86%) |
Mar 08, 2007 | 42.69 | 43.13 | 42.61 | 43.04 | 5,674,087 | +0.48(+1.12%) |
Mar 07, 2007 | 42.72 | 42.79 | 42.51 | 42.56 | 4,763,337 | -0.51(-1.17%) |
Mar 06, 2007 | 42.79 | 43.17 | 42.43 | 43.07 | 4,287,751 | +0.38(+0.90%) |
Mar 05, 2007 | 42.79 | 43.00 | 42.63 | 42.69 | 4,162,866 | -0.36(-0.84%) |
Mar 02, 2007 | 42.98 | 43.26 | 42.87 | 43.05 | 4,136,560 | -0.24(-0.55%) |
Mar 01, 2007 | 42.65 | 43.41 | 42.64 | 43.29 | 6,986,489 | -0.13(-0.30%) |
Feb 28, 2007 | 43.47 | 43.72 | 43.12 | 43.42 | 6,032,121 | -0.12(-0.27%) |
Feb 27, 2007 | 44.04 | 44.25 | 43.18 | 43.53 | 4,503,323 | -0.85(-1.90%) |
Feb 26, 2007 | 44.48 | 44.61 | 44.31 | 44.38 | 2,533,244 | +0.12(+0.26%) |
Feb 23, 2007 | 44.51 | 44.71 | 44.09 | 44.26 | 4,234,585 | -0.53(-1.18%) |
Feb 22, 2007 | 44.61 | 45.07 | 44.56 | 44.79 | 2,570,795 | +0.13(+0.29%) |
Feb 21, 2007 | 44.71 | 44.88 | 44.60 | 44.66 | 4,138,914 | -0.27(-0.59%) |
Feb 20, 2007 | 44.89 | 44.95 | 44.62 | 44.92 | 2,551,135 | +0.01(+0.03%) |
Feb 16, 2007 | 44.98 | 45.10 | 44.69 | 44.91 | 3,670,804 | -0.06(-0.14%) |
Feb 15, 2007 | 44.57 | 45.07 | 44.57 | 44.98 | 4,699,787 | +0.28(+0.63%) |
Feb 14, 2007 | 44.35 | 44.89 | 44.25 | 44.69 | 4,914,268 | +0.49(+1.11%) |
Feb 13, 2007 | 43.99 | 44.35 | 43.99 | 44.20 | 4,908,948 | +0.22(+0.49%) |
Feb 12, 2007 | 44.24 | 44.35 | 43.98 | 43.99 | 3,258,460 | -0.13(-0.29%) |
Feb 09, 2007 | 44.56 | 44.58 | 43.86 | 44.12 | 3,510,476 | -0.32(-0.73%) |
Feb 08, 2007 | 44.42 | 44.61 | 44.30 | 44.44 | 3,824,349 | -0.01(-0.02%) |
Feb 07, 2007 | 44.53 | 44.71 | 44.45 | 44.45 | 3,082,794 | -0.09(-0.21%) |
Feb 06, 2007 | 44.35 | 44.71 | 44.26 | 44.54 | 3,970,140 | +0.35(+0.80%) |
Feb 05, 2007 | 44.04 | 44.21 | 43.84 | 44.19 | 4,587,364 | -0.01(-0.02%) |
Feb 02, 2007 | 44.02 | 44.21 | 43.73 | 44.20 | 4,492,662 | +0.14(+0.31%) |