Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.61 | 39.84 | 39.46 | 39.75 | 22,485,430 | +0.03(+0.08%) |
Apr 27, 2007 | 39.62 | 39.94 | 39.52 | 39.72 | 15,860,966 | -0.04(-0.11%) |
Apr 26, 2007 | 39.92 | 40.05 | 39.71 | 39.76 | 17,016,964 | -0.27(-0.68%) |
Apr 25, 2007 | 40.08 | 40.31 | 39.92 | 40.04 | 20,853,534 | +0.12(+0.29%) |
Apr 24, 2007 | 40.33 | 40.33 | 39.84 | 39.92 | 16,749,478 | -0.16(-0.40%) |
Apr 23, 2007 | 40.23 | 40.31 | 40.04 | 40.08 | 17,548,914 | -0.23(-0.57%) |
Apr 20, 2007 | 40.51 | 40.51 | 40.15 | 40.31 | 25,517,428 | +0.11(+0.28%) |
Apr 19, 2007 | 40.20 | 40.25 | 39.80 | 40.20 | 20,244,646 | +0.32(+0.79%) |
Apr 18, 2007 | 39.89 | 40.09 | 39.71 | 39.88 | 18,994,326 | -0.07(-0.19%) |
Apr 17, 2007 | 40.42 | 40.48 | 39.88 | 39.95 | 46,969,308 | +0.95(+2.43%) |
Apr 16, 2007 | 38.68 | 39.01 | 38.63 | 39.01 | 21,640,804 | +0.41(+1.07%) |
Apr 13, 2007 | 38.47 | 38.61 | 38.31 | 38.59 | 23,500,244 | +0.27(+0.69%) |
Apr 12, 2007 | 38.10 | 38.35 | 38.07 | 38.33 | 15,093,703 | +0.02(+0.05%) |
Apr 11, 2007 | 38.08 | 38.56 | 38.07 | 38.31 | 23,855,048 | +0.14(+0.36%) |
Apr 10, 2007 | 38.09 | 38.30 | 38.04 | 38.17 | 14,762,393 | +0.02(+0.07%) |
Apr 09, 2007 | 38.13 | 38.22 | 37.99 | 38.15 | 9,418,056 | +0.05(+0.13%) |
Apr 05, 2007 | 37.97 | 38.31 | 37.90 | 38.10 | 15,662,658 | +0.16(+0.42%) |
Apr 04, 2007 | 37.58 | 37.97 | 37.48 | 37.94 | 20,978,218 | +0.40(+1.07%) |
Apr 03, 2007 | 37.48 | 37.68 | 37.29 | 37.53 | 19,476,268 | +0.33(+0.90%) |
Apr 02, 2007 | 37.30 | 37.39 | 37.16 | 37.20 | 15,711,228 | -0.10(-0.27%) |
Mar 30, 2007 | 37.40 | 37.42 | 37.11 | 37.30 | 21,446,882 | -0.05(-0.13%) |
Mar 29, 2007 | 37.37 | 37.44 | 37.15 | 37.35 | 27,222,266 | +0.21(+0.57%) |
Mar 28, 2007 | 37.14 | 37.39 | 37.06 | 37.14 | 26,030,804 | -0.02(-0.05%) |
Mar 27, 2007 | 37.20 | 37.27 | 37.13 | 37.16 | 20,503,278 | -0.14(-0.37%) |
Mar 26, 2007 | 37.63 | 37.63 | 37.06 | 37.29 | 28,089,134 | -0.16(-0.43%) |
Mar 23, 2007 | 37.91 | 37.91 | 37.35 | 37.45 | 28,558,850 | -0.22(-0.57%) |
Mar 22, 2007 | 37.89 | 38.05 | 37.63 | 37.67 | 20,559,036 | -0.22(-0.59%) |
Mar 21, 2007 | 37.80 | 37.96 | 37.44 | 37.89 | 26,341,990 | +0.09(+0.25%) |
Mar 20, 2007 | 37.55 | 37.97 | 37.54 | 37.80 | 15,947,789 | +0.21(+0.56%) |
Mar 19, 2007 | 37.54 | 37.63 | 37.37 | 37.59 | 16,842,674 | +0.14(+0.36%) |
Mar 16, 2007 | 37.47 | 37.68 | 37.29 | 37.45 | 24,988,490 | -0.01(-0.03%) |
Mar 15, 2007 | 37.57 | 37.64 | 37.35 | 37.47 | 16,333,744 | -0.11(-0.30%) |
Mar 14, 2007 | 37.75 | 37.85 | 37.21 | 37.58 | 26,199,858 | -0.04(-0.10%) |
Mar 13, 2007 | 38.25 | 38.21 | 37.52 | 37.62 | 27,790,874 | -0.63(-1.65%) |
Mar 12, 2007 | 38.26 | 38.59 | 38.01 | 38.25 | 21,503,848 | -0.22(-0.56%) |
Mar 09, 2007 | 38.49 | 38.57 | 38.34 | 38.46 | 16,171,466 | +0.26(+0.68%) |
Mar 08, 2007 | 38.38 | 38.53 | 38.16 | 38.20 | 23,700,712 | -0.09(-0.23%) |
Mar 07, 2007 | 38.16 | 38.70 | 38.12 | 38.29 | 22,843,162 | +0.10(+0.26%) |
Mar 06, 2007 | 38.47 | 38.51 | 37.99 | 38.19 | 31,090,776 | -0.08(-0.21%) |
Mar 05, 2007 | 38.04 | 38.59 | 38.04 | 38.27 | 25,892,892 | -0.07(-0.19%) |
Mar 02, 2007 | 38.56 | 38.65 | 38.21 | 38.35 | 22,251,376 | -0.31(-0.80%) |
Mar 01, 2007 | 38.59 | 38.95 | 38.22 | 38.65 | 23,555,212 | -0.30(-0.76%) |
Feb 28, 2007 | 39.16 | 39.44 | 38.88 | 38.95 | 26,964,990 | -0.07(-0.19%) |
Feb 27, 2007 | 39.61 | 39.76 | 38.82 | 39.03 | 30,019,890 | -0.77(-1.94%) |
Feb 26, 2007 | 39.77 | 39.92 | 39.62 | 39.80 | 16,936,438 | +0.09(+0.23%) |
Feb 23, 2007 | 39.99 | 39.99 | 39.61 | 39.71 | 18,718,588 | -0.39(-0.97%) |
Feb 22, 2007 | 40.21 | 40.28 | 40.02 | 40.10 | 20,890,896 | -0.14(-0.34%) |
Feb 21, 2007 | 40.39 | 40.48 | 40.21 | 40.23 | 19,445,438 | -0.28(-0.69%) |
Feb 20, 2007 | 40.48 | 40.75 | 40.39 | 40.51 | 15,161,082 | -0.04(-0.09%) |
Feb 16, 2007 | 40.64 | 40.69 | 40.38 | 40.55 | 20,885,726 | -0.17(-0.43%) |
Feb 15, 2007 | 40.76 | 40.81 | 40.60 | 40.72 | 11,875,802 | -0.04(-0.09%) |
Feb 14, 2007 | 40.58 | 40.79 | 40.48 | 40.76 | 11,720,879 | +0.29(+0.72%) |
Feb 13, 2007 | 40.62 | 40.56 | 40.41 | 40.47 | 13,867,409 | -0.05(-0.12%) |
Feb 12, 2007 | 40.68 | 40.77 | 40.46 | 40.52 | 9,802,272 | -0.09(-0.21%) |
Feb 09, 2007 | 40.77 | 40.91 | 40.56 | 40.60 | 11,482,893 | -0.10(-0.24%) |
Feb 08, 2007 | 40.70 | 40.83 | 40.60 | 40.70 | 11,858,515 | -0.02(-0.06%) |
Feb 07, 2007 | 40.85 | 40.91 | 40.64 | 40.73 | 12,593,927 | -0.12(-0.30%) |
Feb 06, 2007 | 41.09 | 41.12 | 40.72 | 40.85 | 13,215,602 | -0.19(-0.45%) |
Feb 05, 2007 | 41.09 | 41.22 | 40.91 | 41.04 | 12,159,174 | -0.17(-0.42%) |
Feb 02, 2007 | 41.47 | 41.56 | 41.16 | 41.21 | 18,284,192 | -0.27(-0.64%) |