Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.79 | 45.87 | 45.13 | 45.17 | 6,896,054 | -0.69(-1.50%) |
Apr 27, 2007 | 46.10 | 46.12 | 45.60 | 45.86 | 6,073,978 | -0.26(-0.57%) |
Apr 26, 2007 | 46.44 | 46.66 | 45.96 | 46.12 | 8,086,114 | -0.70(-1.49%) |
Apr 25, 2007 | 45.85 | 46.85 | 45.61 | 46.82 | 6,877,249 | +0.69(+1.49%) |
Apr 24, 2007 | 46.06 | 46.28 | 45.82 | 46.14 | 5,428,973 | -0.01(-0.01%) |
Apr 23, 2007 | 46.60 | 46.82 | 46.12 | 46.14 | 4,014,915 | -0.56(-1.21%) |
Apr 20, 2007 | 46.17 | 46.95 | 46.17 | 46.71 | 8,661,974 | +0.53(+1.15%) |
Apr 19, 2007 | 46.02 | 46.21 | 45.54 | 46.17 | 5,045,232 | +0.38(+0.83%) |
Apr 18, 2007 | 45.64 | 45.91 | 45.60 | 45.80 | 4,347,471 | -0.15(-0.33%) |
Apr 17, 2007 | 45.70 | 46.10 | 45.45 | 45.95 | 4,307,483 | +0.36(+0.79%) |
Apr 16, 2007 | 45.16 | 45.65 | 45.02 | 45.59 | 4,621,067 | +0.49(+1.10%) |
Apr 13, 2007 | 45.42 | 45.42 | 44.71 | 45.10 | 4,176,984 | -0.04(-0.10%) |
Apr 12, 2007 | 45.08 | 45.28 | 44.78 | 45.14 | 4,553,152 | -0.06(-0.13%) |
Apr 11, 2007 | 45.30 | 45.39 | 45.02 | 45.20 | 5,388,000 | -0.21(-0.45%) |
Apr 10, 2007 | 44.94 | 45.48 | 44.90 | 45.40 | 5,078,284 | +0.45(+1.00%) |
Apr 09, 2007 | 45.05 | 45.53 | 44.90 | 44.96 | 4,255,520 | -0.11(-0.24%) |
Apr 05, 2007 | 44.74 | 45.15 | 44.67 | 45.06 | 5,946,250 | +0.24(+0.54%) |
Apr 04, 2007 | 44.77 | 44.88 | 44.62 | 44.82 | 5,111,508 | -0.05(-0.11%) |
Apr 03, 2007 | 44.90 | 45.16 | 44.74 | 44.87 | 5,928,889 | +0.06(+0.14%) |
Apr 02, 2007 | 44.96 | 44.99 | 44.60 | 44.81 | 5,069,724 | -0.15(-0.34%) |
Mar 30, 2007 | 45.00 | 45.37 | 44.63 | 44.96 | 5,015,468 | -0.04(-0.09%) |
Mar 29, 2007 | 45.85 | 45.85 | 44.65 | 45.00 | 5,284,163 | -0.15(-0.34%) |
Mar 28, 2007 | 45.28 | 45.48 | 44.92 | 45.15 | 4,898,067 | -0.32(-0.71%) |
Mar 27, 2007 | 45.56 | 45.64 | 45.31 | 45.48 | 3,367,655 | -0.26(-0.57%) |
Mar 26, 2007 | 45.70 | 45.76 | 45.22 | 45.74 | 4,337,540 | -0.10(-0.22%) |
Mar 23, 2007 | 45.62 | 45.94 | 45.40 | 45.84 | 4,870,004 | +0.24(+0.53%) |
Mar 22, 2007 | 45.35 | 45.78 | 45.26 | 45.60 | 5,209,887 | -0.12(-0.27%) |
Mar 21, 2007 | 44.71 | 45.74 | 44.47 | 45.72 | 8,342,097 | +0.66(+1.47%) |
Mar 20, 2007 | 44.44 | 45.14 | 44.42 | 45.06 | 4,426,907 | +0.49(+1.11%) |
Mar 19, 2007 | 44.67 | 44.80 | 44.30 | 44.56 | 5,447,386 | +0.14(+0.32%) |
Mar 16, 2007 | 44.71 | 44.78 | 44.13 | 44.42 | 9,456,499 | -0.10(-0.22%) |
Mar 15, 2007 | 45.09 | 45.31 | 44.47 | 44.52 | 6,772,261 | -0.53(-1.17%) |
Mar 14, 2007 | 44.97 | 45.10 | 44.10 | 45.05 | 7,872,206 | +0.21(+0.46%) |
Mar 13, 2007 | 45.64 | 45.53 | 44.74 | 44.84 | 6,485,854 | -0.80(-1.74%) |
Mar 12, 2007 | 45.48 | 45.79 | 45.30 | 45.64 | 5,049,612 | +0.33(+0.74%) |
Mar 09, 2007 | 45.51 | 45.53 | 45.13 | 45.30 | 4,788,774 | +0.53(+1.17%) |
Mar 08, 2007 | 44.96 | 45.22 | 44.74 | 44.78 | 4,943,281 | -0.12(-0.27%) |
Mar 07, 2007 | 44.84 | 45.12 | 44.76 | 44.90 | 6,275,064 | +0.06(+0.13%) |
Mar 06, 2007 | 44.90 | 45.05 | 44.53 | 44.84 | 7,484,926 | +0.13(+0.30%) |
Mar 05, 2007 | 44.43 | 44.97 | 44.10 | 44.71 | 11,956,268 | +0.15(+0.33%) |
Mar 02, 2007 | 44.87 | 44.96 | 44.47 | 44.56 | 5,732,497 | -0.42(-0.93%) |
Mar 01, 2007 | 44.51 | 45.09 | 44.04 | 44.97 | 7,753,200 | -0.04(-0.10%) |
Feb 28, 2007 | 45.05 | 45.49 | 44.85 | 45.02 | 12,318,447 | -0.03(-0.06%) |
Feb 27, 2007 | 46.57 | 46.57 | 44.90 | 45.05 | 9,793,017 | -1.64(-3.52%) |
Feb 26, 2007 | 47.13 | 47.30 | 46.62 | 46.69 | 5,981,186 | -0.35(-0.75%) |
Feb 23, 2007 | 47.08 | 47.08 | 46.66 | 47.04 | 5,994,270 | -0.04(-0.08%) |
Feb 22, 2007 | 47.32 | 47.58 | 46.99 | 47.08 | 4,304,050 | -0.26(-0.54%) |
Feb 21, 2007 | 47.32 | 47.53 | 47.11 | 47.34 | 4,507,825 | -0.03(-0.05%) |
Feb 20, 2007 | 47.46 | 47.62 | 47.28 | 47.36 | 3,604,170 | -0.13(-0.27%) |
Feb 16, 2007 | 47.59 | 47.85 | 47.35 | 47.49 | 5,066,606 | -0.28(-0.59%) |
Feb 15, 2007 | 48.10 | 48.23 | 47.71 | 47.77 | 5,829,162 | -0.35(-0.72%) |
Feb 14, 2007 | 47.79 | 48.31 | 47.79 | 48.12 | 7,135,739 | +0.40(+0.85%) |
Feb 13, 2007 | 47.40 | 47.75 | 47.19 | 47.71 | 5,639,874 | +0.33(+0.70%) |
Feb 12, 2007 | 47.43 | 47.52 | 47.26 | 47.38 | 4,111,010 | +0.20(+0.42%) |
Feb 09, 2007 | 47.54 | 47.62 | 47.00 | 47.18 | 5,571,910 | +0.15(+0.31%) |
Feb 08, 2007 | 47.41 | 47.42 | 46.96 | 47.03 | 3,661,545 | -0.38(-0.80%) |
Feb 07, 2007 | 47.57 | 47.57 | 47.12 | 47.41 | 3,837,100 | -0.01(-0.01%) |
Feb 06, 2007 | 47.27 | 47.46 | 47.25 | 47.42 | 3,523,097 | +0.16(+0.34%) |
Feb 05, 2007 | 47.58 | 47.67 | 47.24 | 47.26 | 4,289,863 | -0.31(-0.66%) |
Feb 02, 2007 | 47.19 | 47.77 | 47.14 | 47.57 | 8,590,639 | +0.34(+0.72%) |