Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.95 | 39.18 | 38.37 | 38.38 | 5,834,262 | -0.64(-1.63%) |
Apr 27, 2007 | 38.70 | 39.10 | 38.45 | 39.02 | 5,964,963 | +0.30(+0.78%) |
Apr 26, 2007 | 38.73 | 38.95 | 38.66 | 38.72 | 3,765,050 | -0.16(-0.42%) |
Apr 25, 2007 | 38.93 | 39.06 | 38.64 | 38.88 | 4,964,555 | +0.01(+0.04%) |
Apr 24, 2007 | 39.10 | 39.12 | 38.71 | 38.87 | 5,513,446 | -0.45(-1.15%) |
Apr 23, 2007 | 39.48 | 39.63 | 39.12 | 39.32 | 3,861,007 | -0.17(-0.44%) |
Apr 20, 2007 | 40.03 | 40.17 | 39.30 | 39.49 | 8,678,733 | -0.14(-0.36%) |
Apr 19, 2007 | 39.22 | 39.71 | 39.20 | 39.63 | 4,587,693 | +0.21(+0.55%) |
Apr 18, 2007 | 39.56 | 39.91 | 39.26 | 39.42 | 4,959,786 | -0.42(-1.04%) |
Apr 17, 2007 | 39.69 | 40.14 | 39.53 | 39.84 | 8,316,546 | +0.86(+2.21%) |
Apr 16, 2007 | 38.93 | 39.02 | 38.69 | 38.98 | 3,952,553 | +0.17(+0.44%) |
Apr 13, 2007 | 39.24 | 39.24 | 38.55 | 38.80 | 3,668,162 | -0.37(-0.95%) |
Apr 12, 2007 | 39.18 | 39.43 | 38.51 | 39.18 | 5,174,982 | +0.47(+1.20%) |
Apr 11, 2007 | 39.13 | 39.25 | 38.57 | 38.71 | 5,393,600 | -0.46(-1.17%) |
Apr 10, 2007 | 39.27 | 39.46 | 38.93 | 39.17 | 3,421,316 | -0.11(-0.27%) |
Apr 09, 2007 | 39.41 | 39.47 | 39.07 | 39.28 | 3,212,218 | -0.04(-0.11%) |
Apr 05, 2007 | 39.05 | 39.49 | 38.88 | 39.32 | 3,891,171 | +0.31(+0.79%) |
Apr 04, 2007 | 39.19 | 39.19 | 38.75 | 39.01 | 4,810,019 | -0.07(-0.18%) |
Apr 03, 2007 | 38.68 | 39.41 | 38.57 | 39.08 | 6,398,823 | +0.46(+1.19%) |
Apr 02, 2007 | 38.22 | 38.70 | 38.22 | 38.62 | 6,349,178 | +0.05(+0.13%) |
Mar 30, 2007 | 38.38 | 38.63 | 37.99 | 38.57 | 6,010,592 | +0.10(+0.26%) |
Mar 29, 2007 | 38.79 | 38.83 | 38.14 | 38.47 | 4,882,143 | -0.01(-0.02%) |
Mar 28, 2007 | 38.52 | 38.90 | 38.09 | 38.48 | 5,159,295 | -0.30(-0.78%) |
Mar 27, 2007 | 38.88 | 38.95 | 38.55 | 38.78 | 3,964,032 | -0.28(-0.72%) |
Mar 26, 2007 | 39.00 | 39.07 | 38.47 | 39.06 | 3,907,821 | -0.03(-0.07%) |
Mar 23, 2007 | 38.83 | 39.42 | 38.75 | 39.09 | 3,790,148 | +0.23(+0.59%) |
Mar 22, 2007 | 39.05 | 39.16 | 38.67 | 38.86 | 5,004,851 | -0.07(-0.18%) |
Mar 21, 2007 | 38.08 | 39.08 | 38.04 | 38.93 | 5,847,779 | +0.83(+2.18%) |
Mar 20, 2007 | 38.24 | 38.24 | 37.76 | 38.10 | 7,295,038 | -0.04(-0.11%) |
Mar 19, 2007 | 38.04 | 38.49 | 37.94 | 38.14 | 4,414,180 | +0.19(+0.49%) |
Mar 16, 2007 | 37.99 | 38.37 | 37.81 | 37.96 | 7,715,609 | -0.15(-0.39%) |
Mar 15, 2007 | 37.54 | 38.32 | 37.54 | 38.11 | 5,271,844 | +0.47(+1.26%) |
Mar 14, 2007 | 37.84 | 38.08 | 36.91 | 37.64 | 9,934,881 | -0.31(-0.81%) |
Mar 13, 2007 | 38.44 | 38.63 | 37.66 | 37.94 | 9,182,859 | -0.49(-1.29%) |
Mar 12, 2007 | 38.73 | 38.95 | 38.17 | 38.44 | 8,759,043 | -0.49(-1.27%) |
Mar 09, 2007 | 39.00 | 39.07 | 38.33 | 38.93 | 10,936,602 | +0.06(+0.15%) |
Mar 08, 2007 | 39.75 | 40.45 | 38.72 | 38.88 | 17,844,806 | -1.33(-3.31%) |
Mar 07, 2007 | 40.11 | 40.50 | 39.92 | 40.21 | 4,377,384 | +0.29(+0.72%) |
Mar 06, 2007 | 39.91 | 40.19 | 39.52 | 39.92 | 4,602,215 | +0.34(+0.85%) |
Mar 05, 2007 | 39.61 | 40.22 | 39.57 | 39.58 | 5,314,639 | -0.36(-0.90%) |
Mar 02, 2007 | 39.76 | 40.65 | 39.76 | 39.94 | 6,552,179 | -0.18(-0.45%) |
Mar 01, 2007 | 39.48 | 40.40 | 39.24 | 40.12 | 6,140,526 | +0.08(+0.20%) |
Feb 28, 2007 | 39.98 | 40.30 | 39.44 | 40.04 | 7,146,413 | +0.35(+0.88%) |
Feb 27, 2007 | 40.80 | 40.92 | 39.66 | 39.69 | 6,739,903 | -1.43(-3.48%) |
Feb 26, 2007 | 41.50 | 41.60 | 40.82 | 41.12 | 3,814,872 | -0.05(-0.12%) |
Feb 23, 2007 | 41.63 | 41.69 | 41.03 | 41.18 | 4,398,775 | -0.44(-1.07%) |
Feb 22, 2007 | 41.79 | 41.79 | 41.23 | 41.62 | 2,930,517 | -0.06(-0.15%) |
Feb 21, 2007 | 41.62 | 41.76 | 41.43 | 41.68 | 2,626,765 | -0.07(-0.17%) |
Feb 20, 2007 | 41.53 | 42.06 | 41.27 | 41.76 | 4,933,748 | +0.34(+0.83%) |
Feb 16, 2007 | 41.35 | 41.63 | 41.25 | 41.41 | 5,242,683 | -0.07(-0.17%) |
Feb 15, 2007 | 40.76 | 41.48 | 40.67 | 41.48 | 4,524,160 | +0.61(+1.49%) |
Feb 14, 2007 | 40.49 | 40.95 | 40.37 | 40.87 | 3,135,234 | +0.42(+1.04%) |
Feb 13, 2007 | 40.22 | 40.57 | 40.05 | 40.45 | 3,189,300 | +0.47(+1.18%) |
Feb 12, 2007 | 40.61 | 40.62 | 39.86 | 39.98 | 3,409,170 | -0.13(-0.32%) |
Feb 09, 2007 | 40.68 | 40.75 | 40.01 | 40.11 | 3,503,795 | -0.46(-1.13%) |
Feb 08, 2007 | 40.15 | 40.90 | 39.89 | 40.57 | 7,526,506 | -0.37(-0.89%) |
Feb 07, 2007 | 40.57 | 41.16 | 40.57 | 40.93 | 4,168,765 | +0.40(+0.99%) |
Feb 06, 2007 | 40.50 | 40.87 | 40.42 | 40.53 | 2,338,519 | +0.26(+0.64%) |
Feb 05, 2007 | 40.12 | 40.62 | 40.02 | 40.27 | 4,632,871 | +0.14(+0.36%) |
Feb 02, 2007 | 40.49 | 40.64 | 39.98 | 40.13 | 3,104,582 | -0.27(-0.67%) |