Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.99 | 44.54 | 43.80 | 43.82 | 19,866,658 | -0.16(-0.37%) |
Apr 27, 2007 | 44.18 | 44.22 | 43.57 | 43.98 | 14,413,910 | -0.06(-0.13%) |
Apr 26, 2007 | 44.03 | 44.15 | 43.54 | 44.04 | 18,505,474 | -0.08(-0.18%) |
Apr 25, 2007 | 43.70 | 44.46 | 43.69 | 44.12 | 19,393,178 | +0.69(+1.58%) |
Apr 24, 2007 | 43.44 | 43.83 | 43.32 | 43.43 | 15,983,015 | -0.26(-0.59%) |
Apr 23, 2007 | 43.97 | 44.43 | 43.60 | 43.69 | 21,733,086 | -0.50(-1.13%) |
Apr 20, 2007 | 43.54 | 44.29 | 43.41 | 44.19 | 27,732,014 | +0.92(+2.14%) |
Apr 19, 2007 | 43.64 | 43.74 | 43.22 | 43.27 | 14,225,214 | -0.54(-1.23%) |
Apr 18, 2007 | 43.69 | 44.01 | 43.54 | 43.81 | 12,506,902 | -0.11(-0.24%) |
Apr 17, 2007 | 43.94 | 44.26 | 43.68 | 43.92 | 15,642,481 | +0.05(+0.12%) |
Apr 16, 2007 | 43.52 | 43.92 | 43.20 | 43.87 | 14,748,659 | +0.48(+1.12%) |
Apr 13, 2007 | 43.66 | 43.66 | 43.18 | 43.38 | 12,897,553 | -0.09(-0.21%) |
Apr 12, 2007 | 43.23 | 43.51 | 42.98 | 43.47 | 14,289,698 | +0.34(+0.80%) |
Apr 11, 2007 | 43.40 | 43.64 | 43.07 | 43.13 | 19,086,878 | -0.27(-0.62%) |
Apr 10, 2007 | 42.69 | 43.50 | 42.62 | 43.40 | 15,667,112 | +0.87(+2.05%) |
Apr 09, 2007 | 42.43 | 43.04 | 42.32 | 42.52 | 11,376,512 | -0.07(-0.16%) |
Apr 05, 2007 | 42.56 | 42.76 | 42.43 | 42.59 | 11,192,683 | +0.03(+0.08%) |
Apr 04, 2007 | 42.32 | 42.67 | 42.05 | 42.56 | 11,755,693 | +0.12(+0.28%) |
Apr 03, 2007 | 42.03 | 42.58 | 41.95 | 42.44 | 16,613,158 | +0.29(+0.68%) |
Apr 02, 2007 | 41.71 | 42.28 | 41.71 | 42.15 | 14,542,706 | +0.49(+1.18%) |
Mar 30, 2007 | 42.14 | 42.14 | 41.34 | 41.66 | 15,107,438 | -0.56(-1.32%) |
Mar 29, 2007 | 41.89 | 42.24 | 41.87 | 42.22 | 18,191,706 | +0.49(+1.17%) |
Mar 28, 2007 | 41.95 | 42.07 | 41.55 | 41.73 | 18,173,022 | -0.05(-0.12%) |
Mar 27, 2007 | 41.69 | 41.89 | 41.47 | 41.78 | 15,175,250 | -0.13(-0.31%) |
Mar 26, 2007 | 41.76 | 42.00 | 41.41 | 41.91 | 17,949,392 | +0.39(+0.95%) |
Mar 23, 2007 | 41.34 | 41.74 | 41.23 | 41.52 | 19,320,944 | +0.43(+1.06%) |
Mar 22, 2007 | 40.31 | 41.38 | 40.16 | 41.08 | 23,418,366 | +0.90(+2.23%) |
Mar 21, 2007 | 39.65 | 40.27 | 39.46 | 40.19 | 18,039,932 | +0.73(+1.84%) |
Mar 20, 2007 | 39.09 | 39.51 | 38.98 | 39.46 | 14,633,106 | +0.38(+0.97%) |
Mar 19, 2007 | 38.63 | 39.29 | 38.60 | 39.08 | 24,831,776 | +0.73(+1.91%) |
Mar 16, 2007 | 38.80 | 39.15 | 38.17 | 38.35 | 22,581,006 | -0.44(-1.15%) |
Mar 15, 2007 | 38.42 | 39.03 | 38.20 | 38.80 | 17,745,200 | +0.31(+0.80%) |
Mar 14, 2007 | 38.47 | 38.67 | 37.79 | 38.49 | 20,226,012 | +0.27(+0.71%) |
Mar 13, 2007 | 38.77 | 39.21 | 38.07 | 38.22 | 16,768,487 | -0.56(-1.44%) |
Mar 12, 2007 | 38.39 | 38.98 | 38.34 | 38.77 | 16,715,942 | +0.20(+0.53%) |
Mar 09, 2007 | 38.77 | 38.89 | 38.31 | 38.57 | 13,613,434 | +0.01(+0.01%) |
Mar 08, 2007 | 38.84 | 38.90 | 38.30 | 38.56 | 19,132,158 | +0.07(+0.19%) |
Mar 07, 2007 | 38.19 | 39.33 | 38.06 | 38.49 | 22,703,850 | +0.37(+0.98%) |
Mar 06, 2007 | 37.90 | 38.14 | 37.61 | 38.12 | 20,384,736 | +0.70(+1.87%) |
Mar 05, 2007 | 37.29 | 37.93 | 37.18 | 37.42 | 20,789,308 | -0.20(-0.54%) |
Mar 02, 2007 | 38.07 | 38.16 | 37.36 | 37.62 | 19,220,208 | -0.46(-1.20%) |
Mar 01, 2007 | 37.92 | 38.60 | 36.61 | 38.08 | 25,101,632 | -0.52(-1.34%) |
Feb 28, 2007 | 38.64 | 39.29 | 38.51 | 38.60 | 24,857,338 | -0.03(-0.09%) |
Feb 27, 2007 | 39.83 | 40.12 | 38.32 | 38.63 | 24,733,252 | -1.59(-3.96%) |
Feb 26, 2007 | 40.23 | 40.52 | 40.07 | 40.23 | 13,229,369 | +0.19(+0.48%) |
Feb 23, 2007 | 40.10 | 40.15 | 39.75 | 40.03 | 13,957,467 | +0.23(+0.57%) |
Feb 22, 2007 | 39.44 | 39.97 | 39.34 | 39.81 | 14,917,137 | +0.41(+1.04%) |
Feb 21, 2007 | 39.50 | 39.65 | 38.98 | 39.40 | 23,533,754 | -0.14(-0.36%) |
Feb 20, 2007 | 39.80 | 39.80 | 39.46 | 39.54 | 16,593,631 | -0.35(-0.88%) |
Feb 16, 2007 | 40.00 | 40.24 | 39.84 | 39.89 | 17,076,484 | -0.31(-0.77%) |
Feb 15, 2007 | 40.59 | 40.59 | 40.09 | 40.20 | 18,151,364 | -0.47(-1.15%) |
Feb 14, 2007 | 40.92 | 41.14 | 40.44 | 40.67 | 14,038,235 | -0.36(-0.88%) |
Feb 13, 2007 | 40.97 | 41.10 | 40.82 | 41.03 | 14,040,656 | +0.29(+0.71%) |
Feb 12, 2007 | 41.18 | 41.22 | 40.50 | 40.74 | 22,133,214 | -0.56(-1.36%) |
Feb 09, 2007 | 41.65 | 41.69 | 41.16 | 41.30 | 11,542,847 | -0.24(-0.58%) |
Feb 08, 2007 | 40.82 | 41.64 | 40.61 | 41.54 | 18,035,266 | +0.63(+1.53%) |
Feb 07, 2007 | 41.61 | 41.74 | 40.86 | 40.92 | 16,995,890 | -0.41(-0.99%) |
Feb 06, 2007 | 41.77 | 41.79 | 41.09 | 41.33 | 14,866,899 | -0.23(-0.56%) |
Feb 05, 2007 | 41.71 | 41.85 | 41.38 | 41.56 | 14,967,553 | -0.15(-0.35%) |
Feb 02, 2007 | 41.57 | 42.03 | 41.29 | 41.71 | 13,096,142 | -0.24(-0.58%) |