Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.00 | 44.55 | 43.81 | 43.83 | 19,861,942 | -0.16(-0.37%) |
Apr 27, 2007 | 44.19 | 44.23 | 43.58 | 43.99 | 14,410,489 | -0.06(-0.13%) |
Apr 26, 2007 | 44.05 | 44.16 | 43.55 | 44.05 | 18,501,082 | -0.08(-0.18%) |
Apr 25, 2007 | 43.71 | 44.47 | 43.70 | 44.13 | 19,388,574 | +0.69(+1.58%) |
Apr 24, 2007 | 43.45 | 43.84 | 43.34 | 43.44 | 15,979,221 | -0.26(-0.59%) |
Apr 23, 2007 | 43.98 | 44.45 | 43.61 | 43.70 | 21,727,928 | -0.50(-1.13%) |
Apr 20, 2007 | 43.55 | 44.30 | 43.42 | 44.20 | 27,725,432 | +0.92(+2.13%) |
Apr 19, 2007 | 43.65 | 43.75 | 43.23 | 43.28 | 14,221,837 | -0.54(-1.23%) |
Apr 18, 2007 | 43.70 | 44.02 | 43.55 | 43.82 | 12,503,933 | -0.11(-0.24%) |
Apr 17, 2007 | 43.95 | 44.27 | 43.69 | 43.93 | 15,638,768 | +0.05(+0.12%) |
Apr 16, 2007 | 43.53 | 43.93 | 43.21 | 43.88 | 14,745,158 | +0.48(+1.12%) |
Apr 13, 2007 | 43.67 | 43.67 | 43.19 | 43.39 | 12,894,492 | -0.09(-0.21%) |
Apr 12, 2007 | 43.24 | 43.52 | 42.99 | 43.48 | 14,286,306 | +0.34(+0.80%) |
Apr 11, 2007 | 43.41 | 43.65 | 43.08 | 43.14 | 19,082,348 | -0.27(-0.62%) |
Apr 10, 2007 | 42.70 | 43.51 | 42.63 | 43.41 | 15,663,393 | +0.87(+2.05%) |
Apr 09, 2007 | 42.44 | 43.05 | 42.33 | 42.53 | 11,373,811 | -0.07(-0.16%) |
Apr 05, 2007 | 42.57 | 42.77 | 42.44 | 42.60 | 11,190,026 | +0.03(+0.08%) |
Apr 04, 2007 | 42.33 | 42.68 | 42.06 | 42.57 | 11,752,903 | +0.12(+0.28%) |
Apr 03, 2007 | 42.04 | 42.59 | 41.96 | 42.45 | 16,609,214 | +0.29(+0.68%) |
Apr 02, 2007 | 41.72 | 42.29 | 41.72 | 42.16 | 14,539,254 | +0.49(+1.18%) |
Mar 30, 2007 | 42.15 | 42.15 | 41.35 | 41.67 | 15,103,852 | -0.56(-1.32%) |
Mar 29, 2007 | 41.90 | 42.25 | 41.88 | 42.23 | 18,187,386 | +0.49(+1.17%) |
Mar 28, 2007 | 41.96 | 42.08 | 41.56 | 41.74 | 18,168,708 | -0.05(-0.12%) |
Mar 27, 2007 | 41.70 | 41.90 | 41.48 | 41.79 | 15,171,648 | -0.13(-0.31%) |
Mar 26, 2007 | 41.77 | 42.01 | 41.42 | 41.92 | 17,945,130 | +0.39(+0.95%) |
Mar 23, 2007 | 41.35 | 41.75 | 41.24 | 41.53 | 19,316,358 | +0.43(+1.06%) |
Mar 22, 2007 | 40.31 | 41.39 | 40.17 | 41.09 | 23,412,806 | +0.90(+2.23%) |
Mar 21, 2007 | 39.66 | 40.28 | 39.47 | 40.20 | 18,035,650 | +0.73(+1.84%) |
Mar 20, 2007 | 39.10 | 39.52 | 38.99 | 39.47 | 14,629,632 | +0.38(+0.97%) |
Mar 19, 2007 | 38.64 | 39.30 | 38.61 | 39.09 | 24,825,882 | +0.73(+1.91%) |
Mar 16, 2007 | 38.80 | 39.16 | 38.18 | 38.36 | 22,575,646 | -0.45(-1.15%) |
Mar 15, 2007 | 38.43 | 39.04 | 38.21 | 38.80 | 17,740,988 | +0.31(+0.81%) |
Mar 14, 2007 | 38.48 | 38.68 | 37.80 | 38.50 | 20,221,212 | +0.27(+0.71%) |
Mar 13, 2007 | 38.78 | 39.22 | 38.08 | 38.22 | 16,764,507 | -0.56(-1.44%) |
Mar 12, 2007 | 38.40 | 38.99 | 38.35 | 38.78 | 16,711,974 | +0.20(+0.53%) |
Mar 09, 2007 | 38.78 | 38.90 | 38.31 | 38.58 | 13,610,203 | +0.01(+0.01%) |
Mar 08, 2007 | 38.85 | 38.91 | 38.31 | 38.57 | 19,127,618 | +0.07(+0.19%) |
Mar 07, 2007 | 38.20 | 39.33 | 38.07 | 38.50 | 22,698,460 | +0.37(+0.98%) |
Mar 06, 2007 | 37.91 | 38.15 | 37.62 | 38.13 | 20,379,898 | +0.70(+1.87%) |
Mar 05, 2007 | 37.30 | 37.94 | 37.19 | 37.43 | 20,784,374 | -0.20(-0.54%) |
Mar 02, 2007 | 38.08 | 38.17 | 37.37 | 37.63 | 19,215,646 | -0.46(-1.20%) |
Mar 01, 2007 | 37.93 | 38.61 | 36.62 | 38.09 | 25,095,674 | -0.52(-1.34%) |
Feb 28, 2007 | 38.65 | 39.30 | 38.52 | 38.61 | 24,851,438 | -0.03(-0.09%) |
Feb 27, 2007 | 39.84 | 40.13 | 38.33 | 38.64 | 24,727,382 | -1.59(-3.96%) |
Feb 26, 2007 | 40.24 | 40.53 | 40.08 | 40.24 | 13,226,229 | +0.19(+0.48%) |
Feb 23, 2007 | 40.11 | 40.16 | 39.76 | 40.04 | 13,954,154 | +0.23(+0.57%) |
Feb 22, 2007 | 39.45 | 39.98 | 39.35 | 39.82 | 14,913,596 | +0.41(+1.04%) |
Feb 21, 2007 | 39.51 | 39.66 | 38.99 | 39.41 | 23,528,168 | -0.14(-0.36%) |
Feb 20, 2007 | 39.81 | 39.81 | 39.47 | 39.55 | 16,589,692 | -0.35(-0.88%) |
Feb 16, 2007 | 40.01 | 40.25 | 39.85 | 39.90 | 17,072,430 | -0.31(-0.77%) |
Feb 15, 2007 | 40.60 | 40.60 | 40.10 | 40.21 | 18,147,056 | -0.47(-1.15%) |
Feb 14, 2007 | 40.93 | 41.15 | 40.44 | 40.68 | 14,034,902 | -0.36(-0.88%) |
Feb 13, 2007 | 40.98 | 41.11 | 40.83 | 41.04 | 14,037,323 | +0.29(+0.71%) |
Feb 12, 2007 | 41.19 | 41.23 | 40.51 | 40.75 | 22,127,960 | -0.56(-1.36%) |
Feb 09, 2007 | 41.66 | 41.70 | 41.17 | 41.31 | 11,540,107 | -0.24(-0.58%) |
Feb 08, 2007 | 40.83 | 41.65 | 40.62 | 41.55 | 18,030,984 | +0.63(+1.53%) |
Feb 07, 2007 | 41.62 | 41.75 | 40.87 | 40.93 | 16,991,856 | -0.41(-0.99%) |
Feb 06, 2007 | 41.78 | 41.80 | 41.10 | 41.34 | 14,863,370 | -0.23(-0.56%) |
Feb 05, 2007 | 41.72 | 41.86 | 41.39 | 41.57 | 14,964,000 | -0.15(-0.35%) |
Feb 02, 2007 | 41.58 | 42.04 | 41.30 | 41.72 | 13,093,034 | -0.24(-0.58%) |