Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.89 | 46.86 | 45.48 | 45.51 | 1,767,907 | -0.37(-0.80%) |
Apr 27, 2007 | 46.07 | 46.57 | 45.66 | 45.88 | 1,243,906 | -0.44(-0.94%) |
Apr 26, 2007 | 46.92 | 46.94 | 46.16 | 46.32 | 1,342,700 | -0.60(-1.27%) |
Apr 25, 2007 | 46.81 | 47.24 | 46.29 | 46.91 | 1,846,936 | +0.73(+1.58%) |
Apr 24, 2007 | 46.64 | 47.65 | 45.72 | 46.19 | 2,637,069 | -0.95(-2.02%) |
Apr 23, 2007 | 45.29 | 47.87 | 44.80 | 47.14 | 4,904,336 | +1.91(+4.22%) |
Apr 20, 2007 | 43.87 | 46.35 | 43.60 | 45.23 | 5,754,335 | +1.63(+3.74%) |
Apr 19, 2007 | 40.42 | 43.60 | 39.08 | 43.60 | 6,728,998 | +3.88(+9.76%) |
Apr 18, 2007 | 39.85 | 40.06 | 39.21 | 39.72 | 1,656,121 | -0.28(-0.69%) |
Apr 17, 2007 | 40.60 | 40.60 | 39.93 | 39.99 | 1,079,304 | -0.47(-1.16%) |
Apr 16, 2007 | 40.06 | 40.61 | 40.01 | 40.46 | 1,919,745 | +0.59(+1.48%) |
Apr 13, 2007 | 39.67 | 39.97 | 39.34 | 39.87 | 1,541,137 | +0.05(+0.13%) |
Apr 12, 2007 | 39.47 | 40.23 | 39.23 | 39.82 | 2,438,959 | +0.74(+1.88%) |
Apr 11, 2007 | 39.08 | 39.31 | 39.00 | 39.08 | 1,227,245 | -0.07(-0.18%) |
Apr 10, 2007 | 39.17 | 39.23 | 38.78 | 39.15 | 1,340,794 | +0.08(+0.20%) |
Apr 09, 2007 | 39.28 | 39.63 | 38.95 | 39.08 | 1,062,533 | +0.04(+0.10%) |
Apr 05, 2007 | 38.92 | 39.44 | 38.63 | 39.04 | 1,583,620 | +0.16(+0.41%) |
Apr 04, 2007 | 38.58 | 38.94 | 38.13 | 38.88 | 1,457,305 | +0.36(+0.94%) |
Apr 03, 2007 | 38.96 | 39.00 | 38.41 | 38.52 | 2,277,640 | -0.14(-0.36%) |
Apr 02, 2007 | 37.03 | 38.86 | 36.87 | 38.65 | 3,088,669 | +1.57(+4.24%) |
Mar 30, 2007 | 37.01 | 37.54 | 36.93 | 37.08 | 3,178,986 | +0.48(+1.30%) |
Mar 29, 2007 | 35.63 | 36.74 | 35.52 | 36.61 | 2,488,424 | +1.43(+4.07%) |
Mar 28, 2007 | 35.24 | 35.55 | 34.95 | 35.18 | 1,267,444 | -0.11(-0.30%) |
Mar 27, 2007 | 35.50 | 35.63 | 35.22 | 35.28 | 963,132 | -0.38(-1.05%) |
Mar 26, 2007 | 35.67 | 35.84 | 35.29 | 35.66 | 1,126,095 | +0.09(+0.26%) |
Mar 23, 2007 | 35.77 | 35.89 | 35.28 | 35.57 | 1,000,799 | -0.05(-0.13%) |
Mar 22, 2007 | 35.83 | 35.94 | 35.24 | 35.61 | 1,146,064 | +0.08(+0.24%) |
Mar 21, 2007 | 35.40 | 35.83 | 35.21 | 35.53 | 1,684,086 | +0.13(+0.37%) |
Mar 20, 2007 | 33.91 | 35.40 | 33.61 | 35.40 | 2,528,884 | +1.72(+5.12%) |
Mar 19, 2007 | 33.41 | 33.82 | 33.37 | 33.67 | 880,854 | +0.34(+1.03%) |
Mar 16, 2007 | 33.51 | 33.74 | 33.06 | 33.33 | 738,853 | -0.35(-1.05%) |
Mar 15, 2007 | 33.33 | 33.93 | 33.33 | 33.68 | 914,658 | +0.28(+0.83%) |
Mar 14, 2007 | 33.16 | 33.69 | 32.51 | 33.41 | 1,085,896 | +0.30(+0.90%) |
Mar 13, 2007 | 34.36 | 34.48 | 33.01 | 33.11 | 1,002,496 | -1.25(-3.64%) |
Mar 12, 2007 | 34.42 | 34.95 | 33.48 | 34.36 | 1,432,286 | -0.19(-0.55%) |
Mar 09, 2007 | 34.48 | 34.77 | 34.20 | 34.55 | 711,575 | +0.30(+0.87%) |
Mar 08, 2007 | 33.75 | 34.69 | 33.75 | 34.25 | 1,456,301 | +0.64(+1.92%) |
Mar 07, 2007 | 33.37 | 33.97 | 33.16 | 33.60 | 1,060,967 | +0.20(+0.60%) |
Mar 06, 2007 | 32.68 | 33.60 | 32.68 | 33.41 | 1,043,347 | +1.00(+3.10%) |
Mar 05, 2007 | 32.29 | 33.31 | 32.18 | 32.40 | 1,396,786 | -1.08(-3.23%) |
Mar 02, 2007 | 34.32 | 34.52 | 33.11 | 33.48 | 1,640,460 | -0.89(-2.59%) |
Mar 01, 2007 | 33.87 | 35.13 | 33.68 | 34.37 | 1,988,117 | -0.61(-1.75%) |
Feb 28, 2007 | 33.90 | 35.14 | 33.38 | 34.98 | 1,865,861 | +1.31(+3.89%) |
Feb 27, 2007 | 34.78 | 34.92 | 33.48 | 33.67 | 1,714,984 | -1.99(-5.59%) |
Feb 26, 2007 | 35.60 | 35.93 | 35.49 | 35.67 | 849,708 | +0.21(+0.61%) |
Feb 23, 2007 | 35.39 | 35.78 | 35.28 | 35.45 | 1,214,976 | +0.01(+0.02%) |
Feb 22, 2007 | 35.75 | 35.89 | 35.08 | 35.44 | 1,353,976 | -0.27(-0.75%) |
Feb 21, 2007 | 35.09 | 35.73 | 34.95 | 35.71 | 977,436 | +0.46(+1.30%) |
Feb 20, 2007 | 34.69 | 35.40 | 34.43 | 35.25 | 1,140,582 | +0.56(+1.61%) |
Feb 16, 2007 | 34.18 | 34.92 | 34.13 | 34.69 | 1,305,685 | +0.54(+1.59%) |
Feb 15, 2007 | 33.62 | 34.47 | 33.38 | 34.15 | 3,450,591 | +1.13(+3.41%) |
Feb 14, 2007 | 32.84 | 33.20 | 32.59 | 33.02 | 1,264,873 | +0.24(+0.72%) |
Feb 13, 2007 | 32.91 | 33.05 | 32.41 | 32.79 | 1,225,141 | +0.56(+1.74%) |
Feb 12, 2007 | 31.77 | 32.71 | 31.29 | 32.23 | 1,229,261 | -0.31(-0.94%) |
Feb 09, 2007 | 32.82 | 32.82 | 32.10 | 32.53 | 1,269,010 | -0.38(-1.14%) |
Feb 08, 2007 | 32.85 | 32.91 | 32.29 | 32.91 | 1,375,120 | -0.06(-0.19%) |
Feb 07, 2007 | 32.79 | 33.18 | 32.69 | 32.97 | 915,441 | +0.28(+0.87%) |
Feb 06, 2007 | 32.80 | 33.02 | 32.45 | 32.69 | 902,129 | -0.04(-0.12%) |
Feb 05, 2007 | 32.76 | 33.05 | 32.50 | 32.72 | 1,082,763 | -0.07(-0.21%) |
Feb 02, 2007 | 32.88 | 33.01 | 32.46 | 32.79 | 943,894 | -0.16(-0.49%) |