Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.32 | 38.32 | 37.77 | 37.85 | 1,491,094 | -0.48(-1.25%) |
Apr 27, 2007 | 38.60 | 38.81 | 38.23 | 38.33 | 1,812,076 | -0.53(-1.37%) |
Apr 26, 2007 | 38.56 | 39.26 | 38.34 | 38.87 | 3,844,653 | +0.57(+1.48%) |
Apr 25, 2007 | 38.40 | 38.47 | 38.17 | 38.30 | 1,618,556 | -0.01(-0.02%) |
Apr 24, 2007 | 38.40 | 38.51 | 38.08 | 38.31 | 2,394,814 | -0.09(-0.24%) |
Apr 23, 2007 | 38.68 | 38.69 | 37.99 | 38.40 | 3,371,691 | -0.29(-0.74%) |
Apr 20, 2007 | 39.49 | 39.49 | 38.53 | 38.69 | 2,644,469 | -0.33(-0.85%) |
Apr 19, 2007 | 38.77 | 39.72 | 38.33 | 39.02 | 4,741,885 | -0.75(-1.89%) |
Apr 18, 2007 | 39.19 | 39.78 | 38.95 | 39.77 | 3,038,877 | +0.60(+1.52%) |
Apr 17, 2007 | 39.94 | 40.35 | 39.00 | 39.18 | 4,654,564 | -0.84(-2.11%) |
Apr 16, 2007 | 40.65 | 40.84 | 39.81 | 40.02 | 7,323,736 | -2.03(-4.82%) |
Apr 13, 2007 | 41.62 | 42.39 | 41.52 | 42.05 | 5,304,350 | +1.18(+2.90%) |
Apr 12, 2007 | 40.24 | 41.10 | 40.17 | 40.87 | 3,119,712 | +0.58(+1.44%) |
Apr 11, 2007 | 40.53 | 40.63 | 40.24 | 40.29 | 1,913,544 | -0.15(-0.36%) |
Apr 10, 2007 | 39.68 | 40.46 | 39.68 | 40.43 | 2,032,107 | +0.75(+1.89%) |
Apr 09, 2007 | 39.72 | 39.83 | 39.55 | 39.68 | 950,314 | -0.04(-0.10%) |
Apr 05, 2007 | 39.69 | 39.96 | 39.62 | 39.72 | 1,148,823 | +0.10(+0.25%) |
Apr 04, 2007 | 39.46 | 39.75 | 39.31 | 39.62 | 1,604,737 | +0.08(+0.20%) |
Apr 03, 2007 | 38.78 | 39.63 | 38.78 | 39.54 | 2,354,217 | +0.77(+1.98%) |
Apr 02, 2007 | 38.46 | 38.87 | 38.46 | 38.78 | 1,439,161 | +0.16(+0.42%) |
Mar 30, 2007 | 38.78 | 39.01 | 38.53 | 38.61 | 1,943,392 | -0.04(-0.10%) |
Mar 29, 2007 | 38.68 | 38.78 | 38.30 | 38.65 | 2,927,154 | +0.19(+0.50%) |
Mar 28, 2007 | 38.44 | 38.71 | 25.44 | 38.46 | 1,790,331 | +0.02(+0.04%) |
Mar 27, 2007 | 38.54 | 38.57 | 38.20 | 38.44 | 1,370,968 | -0.05(-0.14%) |
Mar 26, 2007 | 37.97 | 38.52 | 37.90 | 38.50 | 1,953,711 | +0.57(+1.51%) |
Mar 23, 2007 | 37.98 | 38.21 | 37.83 | 37.92 | 1,286,114 | -0.07(-0.18%) |
Mar 22, 2007 | 38.09 | 38.40 | 37.91 | 37.99 | 2,132,283 | -0.28(-0.73%) |
Mar 21, 2007 | 38.30 | 38.43 | 37.95 | 38.27 | 1,520,916 | -0.05(-0.12%) |
Mar 20, 2007 | 38.40 | 38.58 | 38.23 | 38.32 | 1,380,005 | -0.12(-0.32%) |
Mar 19, 2007 | 38.17 | 38.64 | 38.13 | 38.44 | 1,012,179 | +0.53(+1.39%) |
Mar 16, 2007 | 38.08 | 38.21 | 37.91 | 37.92 | 1,281,723 | -0.13(-0.35%) |
Mar 15, 2007 | 37.76 | 38.21 | 37.71 | 38.05 | 1,163,418 | +0.32(+0.84%) |
Mar 14, 2007 | 37.63 | 37.85 | 37.22 | 37.73 | 1,646,712 | -0.02(-0.04%) |
Mar 13, 2007 | 38.18 | 38.12 | 37.65 | 37.75 | 1,615,973 | -0.43(-1.14%) |
Mar 12, 2007 | 38.28 | 38.55 | 37.99 | 38.18 | 1,329,768 | -0.32(-0.82%) |
Mar 09, 2007 | 38.67 | 38.90 | 38.34 | 38.50 | 1,649,295 | -0.06(-0.16%) |
Mar 08, 2007 | 38.17 | 38.67 | 38.16 | 38.56 | 2,761,439 | +0.60(+1.57%) |
Mar 07, 2007 | 38.16 | 38.26 | 37.84 | 37.96 | 2,240,820 | -0.22(-0.57%) |
Mar 06, 2007 | 38.33 | 38.48 | 38.11 | 38.18 | 1,979,929 | +0.05(+0.12%) |
Mar 05, 2007 | 37.75 | 38.33 | 37.75 | 38.13 | 3,454,737 | -0.52(-1.34%) |
Mar 02, 2007 | 39.49 | 39.57 | 38.65 | 38.65 | 3,405,659 | -0.89(-2.25%) |
Mar 01, 2007 | 39.89 | 40.28 | 38.33 | 39.54 | 4,637,141 | +0.05(+0.12%) |
Feb 28, 2007 | 39.49 | 39.78 | 39.36 | 39.50 | 2,522,892 | +0.04(+0.10%) |
Feb 27, 2007 | 39.80 | 39.96 | 38.95 | 39.46 | 2,636,806 | -0.71(-1.77%) |
Feb 26, 2007 | 40.57 | 40.61 | 40.11 | 40.17 | 1,347,816 | -0.38(-0.94%) |
Feb 23, 2007 | 40.73 | 40.83 | 40.45 | 40.55 | 1,066,682 | -0.28(-0.68%) |
Feb 22, 2007 | 40.65 | 41.00 | 40.65 | 40.83 | 1,340,617 | +0.24(+0.59%) |
Feb 21, 2007 | 40.73 | 40.90 | 40.55 | 40.59 | 1,620,493 | -0.21(-0.51%) |
Feb 20, 2007 | 40.78 | 41.22 | 40.74 | 40.80 | 1,433,866 | -0.12(-0.30%) |
Feb 16, 2007 | 41.42 | 41.42 | 40.83 | 40.92 | 3,427,227 | -0.83(-1.98%) |
Feb 15, 2007 | 41.04 | 42.04 | 40.95 | 41.75 | 3,262,685 | +0.96(+2.35%) |
Feb 14, 2007 | 40.54 | 40.94 | 40.46 | 40.79 | 1,206,312 | +0.26(+0.63%) |
Feb 13, 2007 | 40.46 | 40.65 | 40.44 | 40.53 | 905,199 | +0.07(+0.17%) |
Feb 12, 2007 | 40.41 | 40.60 | 40.30 | 40.46 | 927,752 | +0.05(+0.13%) |
Feb 09, 2007 | 40.73 | 40.76 | 40.39 | 40.41 | 1,968,305 | -0.17(-0.42%) |
Feb 08, 2007 | 41.04 | 41.05 | 40.55 | 40.58 | 2,436,230 | -0.40(-0.98%) |
Feb 07, 2007 | 40.96 | 41.04 | 40.66 | 40.98 | 1,807,637 | +0.18(+0.44%) |
Feb 06, 2007 | 40.92 | 41.10 | 40.50 | 40.80 | 2,576,491 | +0.00(+0.00%) |
Feb 05, 2007 | 41.18 | 41.23 | 40.66 | 40.80 | 3,499,424 | -0.50(-1.22%) |
Feb 02, 2007 | 41.19 | 41.39 | 41.04 | 41.31 | 2,360,545 | +0.22(+0.55%) |