Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.84 | 42.92 | 42.23 | 42.26 | 7,371,207 | -0.64(-1.50%) |
Apr 27, 2007 | 43.13 | 43.14 | 42.66 | 42.90 | 6,492,488 | -0.25(-0.57%) |
Apr 26, 2007 | 43.44 | 43.65 | 42.99 | 43.15 | 8,643,266 | -0.65(-1.49%) |
Apr 25, 2007 | 42.89 | 43.83 | 42.67 | 43.80 | 7,351,107 | +0.64(+1.49%) |
Apr 24, 2007 | 43.09 | 43.29 | 42.87 | 43.16 | 5,803,042 | -0.01(-0.01%) |
Apr 23, 2007 | 43.59 | 43.80 | 43.14 | 43.17 | 4,291,552 | -0.53(-1.21%) |
Apr 20, 2007 | 43.20 | 43.92 | 43.20 | 43.70 | 9,258,803 | +0.50(+1.15%) |
Apr 19, 2007 | 43.05 | 43.23 | 42.60 | 43.20 | 5,392,860 | +0.35(+0.83%) |
Apr 18, 2007 | 42.69 | 42.95 | 42.66 | 42.84 | 4,647,022 | -0.14(-0.34%) |
Apr 17, 2007 | 42.75 | 43.13 | 42.52 | 42.99 | 4,604,278 | +0.34(+0.79%) |
Apr 16, 2007 | 42.25 | 42.71 | 42.12 | 42.65 | 4,939,468 | +0.46(+1.10%) |
Apr 13, 2007 | 42.49 | 42.49 | 41.83 | 42.19 | 4,464,787 | -0.04(-0.10%) |
Apr 12, 2007 | 42.18 | 42.36 | 41.89 | 42.23 | 4,866,875 | -0.05(-0.13%) |
Apr 11, 2007 | 42.38 | 42.46 | 42.12 | 42.29 | 5,759,245 | -0.19(-0.45%) |
Apr 10, 2007 | 42.05 | 42.54 | 42.00 | 42.48 | 5,428,188 | +0.42(+1.00%) |
Apr 09, 2007 | 42.15 | 42.60 | 42.00 | 42.06 | 4,548,735 | -0.10(-0.24%) |
Apr 05, 2007 | 41.85 | 42.24 | 41.79 | 42.16 | 6,355,960 | +0.23(+0.54%) |
Apr 04, 2007 | 41.88 | 41.99 | 41.75 | 41.93 | 5,463,702 | -0.05(-0.11%) |
Apr 03, 2007 | 42.00 | 42.25 | 41.85 | 41.98 | 6,337,403 | +0.06(+0.14%) |
Apr 02, 2007 | 42.06 | 42.09 | 41.72 | 41.92 | 5,419,039 | -0.14(-0.34%) |
Mar 30, 2007 | 42.10 | 42.44 | 41.76 | 42.06 | 5,361,044 | -0.04(-0.09%) |
Mar 29, 2007 | 42.90 | 42.90 | 41.78 | 42.10 | 5,648,253 | -0.14(-0.34%) |
Mar 28, 2007 | 42.36 | 42.54 | 42.03 | 42.24 | 5,235,555 | -0.30(-0.71%) |
Mar 27, 2007 | 42.62 | 42.70 | 42.39 | 42.54 | 3,599,694 | -0.25(-0.57%) |
Mar 26, 2007 | 42.75 | 42.81 | 42.30 | 42.79 | 4,636,406 | -0.10(-0.22%) |
Mar 23, 2007 | 42.68 | 42.98 | 42.48 | 42.89 | 5,205,557 | +0.23(+0.53%) |
Mar 22, 2007 | 42.43 | 42.83 | 42.35 | 42.66 | 5,568,860 | -0.11(-0.27%) |
Mar 21, 2007 | 41.82 | 42.80 | 41.61 | 42.77 | 8,916,886 | +0.62(+1.47%) |
Mar 20, 2007 | 41.57 | 42.23 | 41.56 | 42.15 | 4,731,931 | +0.46(+1.11%) |
Mar 19, 2007 | 41.79 | 41.91 | 41.45 | 41.69 | 5,822,723 | +0.13(+0.32%) |
Mar 16, 2007 | 41.82 | 41.90 | 41.29 | 41.56 | 10,108,073 | -0.09(-0.22%) |
Mar 15, 2007 | 42.18 | 42.39 | 41.60 | 41.65 | 7,238,885 | -0.49(-1.17%) |
Mar 14, 2007 | 42.08 | 42.20 | 41.25 | 42.14 | 8,414,618 | +0.19(+0.46%) |
Mar 13, 2007 | 42.69 | 42.59 | 41.86 | 41.95 | 6,932,744 | -0.74(-1.74%) |
Mar 12, 2007 | 42.55 | 42.84 | 42.38 | 42.69 | 5,397,541 | +0.31(+0.74%) |
Mar 09, 2007 | 42.57 | 42.60 | 42.23 | 42.38 | 5,118,731 | +0.49(+1.17%) |
Mar 08, 2007 | 42.06 | 42.30 | 41.85 | 41.89 | 5,283,884 | -0.11(-0.27%) |
Mar 07, 2007 | 41.95 | 42.21 | 41.87 | 42.00 | 6,707,430 | +0.05(+0.13%) |
Mar 06, 2007 | 42.00 | 42.15 | 41.66 | 41.95 | 8,000,653 | +0.13(+0.30%) |
Mar 05, 2007 | 41.57 | 42.07 | 41.25 | 41.82 | 12,780,081 | +0.14(+0.33%) |
Mar 02, 2007 | 41.97 | 42.06 | 41.61 | 41.69 | 6,127,479 | -0.39(-0.93%) |
Mar 01, 2007 | 41.64 | 42.18 | 41.20 | 42.08 | 8,287,412 | -0.04(-0.10%) |
Feb 28, 2007 | 42.14 | 42.56 | 41.96 | 42.12 | 13,167,214 | -0.02(-0.06%) |
Feb 27, 2007 | 43.56 | 43.56 | 42.00 | 42.14 | 10,467,777 | -1.54(-3.52%) |
Feb 26, 2007 | 44.09 | 44.25 | 43.62 | 43.68 | 6,393,303 | -0.33(-0.75%) |
Feb 23, 2007 | 44.04 | 44.04 | 43.65 | 44.01 | 6,407,289 | -0.04(-0.08%) |
Feb 22, 2007 | 44.27 | 44.51 | 43.96 | 44.04 | 4,600,609 | -0.24(-0.54%) |
Feb 21, 2007 | 44.27 | 44.46 | 44.07 | 44.28 | 4,818,424 | -0.02(-0.05%) |
Feb 20, 2007 | 44.40 | 44.55 | 44.23 | 44.31 | 3,852,506 | -0.12(-0.27%) |
Feb 16, 2007 | 44.52 | 44.76 | 44.30 | 44.43 | 5,415,706 | -0.26(-0.59%) |
Feb 15, 2007 | 45.00 | 45.12 | 44.64 | 44.69 | 6,230,804 | -0.32(-0.72%) |
Feb 14, 2007 | 44.71 | 45.20 | 44.71 | 45.02 | 7,627,407 | +0.38(+0.85%) |
Feb 13, 2007 | 44.34 | 44.67 | 44.15 | 44.64 | 6,028,474 | +0.31(+0.70%) |
Feb 12, 2007 | 44.37 | 44.46 | 44.21 | 44.33 | 4,394,268 | +0.19(+0.42%) |
Feb 09, 2007 | 44.48 | 44.55 | 43.97 | 44.14 | 5,955,827 | +0.14(+0.31%) |
Feb 08, 2007 | 44.36 | 44.36 | 43.93 | 44.00 | 3,913,834 | -0.35(-0.80%) |
Feb 07, 2007 | 44.50 | 44.50 | 44.08 | 44.36 | 4,101,484 | -0.01(-0.01%) |
Feb 06, 2007 | 44.22 | 44.40 | 44.20 | 44.36 | 3,765,846 | +0.15(+0.34%) |
Feb 05, 2007 | 44.51 | 44.60 | 44.19 | 44.21 | 4,585,443 | -0.29(-0.66%) |
Feb 02, 2007 | 44.15 | 44.69 | 44.10 | 44.51 | 9,182,553 | +0.32(+0.72%) |