Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.91 | 45.19 | 43.66 | 43.75 | 1,051,040 | -1.15(-2.56%) |
Apr 27, 2007 | 45.91 | 45.91 | 44.90 | 44.90 | 1,331,800 | -1.01(-2.20%) |
Apr 26, 2007 | 45.10 | 46.31 | 44.49 | 45.91 | 2,005,900 | +0.45(+0.99%) |
Apr 25, 2007 | 44.65 | 45.82 | 44.37 | 45.46 | 1,520,500 | +1.12(+2.53%) |
Apr 24, 2007 | 43.13 | 44.37 | 43.01 | 44.34 | 1,721,500 | +1.13(+2.62%) |
Apr 23, 2007 | 43.20 | 43.58 | 42.90 | 43.21 | 921,490 | +0.16(+0.37%) |
Apr 20, 2007 | 42.70 | 43.05 | 42.63 | 43.05 | 893,900 | +0.72(+1.70%) |
Apr 19, 2007 | 43.50 | 43.50 | 42.28 | 42.33 | 1,174,024 | -1.31(-3.00%) |
Apr 18, 2007 | 44.15 | 44.48 | 43.62 | 43.64 | 945,722 | -0.84(-1.89%) |
Apr 17, 2007 | 44.76 | 44.90 | 44.13 | 44.48 | 1,103,358 | +0.11(+0.25%) |
Apr 16, 2007 | 44.50 | 44.66 | 44.06 | 44.37 | 591,090 | -0.07(-0.16%) |
Apr 13, 2007 | 44.26 | 44.46 | 43.86 | 44.44 | 664,885 | +0.30(+0.68%) |
Apr 12, 2007 | 43.71 | 44.32 | 43.53 | 44.14 | 1,144,900 | +0.58(+1.33%) |
Apr 11, 2007 | 44.36 | 44.72 | 43.22 | 43.56 | 1,397,042 | -0.43(-0.98%) |
Apr 10, 2007 | 43.77 | 44.56 | 43.55 | 43.99 | 1,708,506 | +0.39(+0.89%) |
Apr 09, 2007 | 43.71 | 44.08 | 43.21 | 43.60 | 1,317,800 | +0.10(+0.23%) |
Apr 05, 2007 | 42.55 | 43.66 | 42.40 | 43.50 | 1,914,000 | +0.95(+2.23%) |
Apr 04, 2007 | 42.09 | 42.57 | 41.69 | 42.55 | 1,512,916 | +0.47(+1.12%) |
Apr 03, 2007 | 41.63 | 42.18 | 41.15 | 42.08 | 1,111,600 | +0.24(+0.57%) |
Apr 02, 2007 | 41.66 | 42.25 | 41.59 | 41.84 | 1,024,700 | +0.13(+0.31%) |
Mar 30, 2007 | 42.46 | 42.50 | 41.52 | 41.71 | 1,317,900 | -0.13(-0.31%) |
Mar 29, 2007 | 42.40 | 42.40 | 41.28 | 41.84 | 2,045,940 | -0.07(-0.17%) |
Mar 28, 2007 | 42.40 | 42.48 | 41.60 | 41.91 | 1,092,900 | -0.20(-0.47%) |
Mar 27, 2007 | 42.25 | 42.26 | 41.73 | 42.11 | 1,121,800 | -0.32(-0.75%) |
Mar 26, 2007 | 42.32 | 42.63 | 41.91 | 42.43 | 1,117,049 | +0.23(+0.55%) |
Mar 23, 2007 | 42.61 | 42.75 | 41.97 | 42.20 | 1,622,300 | -0.32(-0.75%) |
Mar 22, 2007 | 42.69 | 42.98 | 42.38 | 42.52 | 1,196,300 | +0.17(+0.40%) |
Mar 21, 2007 | 41.23 | 42.57 | 41.08 | 42.35 | 1,665,300 | +1.19(+2.89%) |
Mar 20, 2007 | 40.38 | 41.16 | 40.00 | 41.16 | 1,246,900 | +0.67(+1.65%) |
Mar 19, 2007 | 40.34 | 40.72 | 40.10 | 40.49 | 846,462 | +0.55(+1.38%) |
Mar 16, 2007 | 40.25 | 40.41 | 39.90 | 39.94 | 782,700 | -0.24(-0.60%) |
Mar 15, 2007 | 40.07 | 40.52 | 39.97 | 40.18 | 666,590 | -0.07(-0.17%) |
Mar 14, 2007 | 40.35 | 40.56 | 39.37 | 40.25 | 1,497,100 | +0.00(+0.00%) |
Mar 13, 2007 | 41.27 | 41.78 | 40.17 | 40.25 | 1,350,200 | -1.02(-2.47%) |
Mar 12, 2007 | 40.87 | 41.54 | 40.82 | 41.27 | 836,460 | -0.10(-0.24%) |
Mar 09, 2007 | 42.15 | 42.33 | 41.20 | 41.37 | 1,034,900 | -0.59(-1.41%) |
Mar 08, 2007 | 42.39 | 42.55 | 41.71 | 41.96 | 764,100 | -0.19(-0.45%) |
Mar 07, 2007 | 41.00 | 42.96 | 40.99 | 42.15 | 1,214,300 | +1.11(+2.70%) |
Mar 06, 2007 | 41.33 | 41.44 | 40.94 | 41.04 | 1,471,300 | +0.08(+0.20%) |
Mar 05, 2007 | 41.47 | 41.62 | 40.88 | 40.96 | 1,434,400 | -0.87(-2.08%) |
Mar 02, 2007 | 42.83 | 43.00 | 41.80 | 41.83 | 950,100 | -1.09(-2.54%) |
Mar 01, 2007 | 42.97 | 43.29 | 41.91 | 42.92 | 2,159,980 | -0.26(-0.60%) |
Feb 28, 2007 | 42.94 | 43.73 | 42.35 | 43.18 | 1,565,200 | +0.27(+0.63%) |
Feb 27, 2007 | 43.35 | 44.13 | 42.61 | 42.91 | 1,705,100 | -1.29(-2.92%) |
Feb 26, 2007 | 42.69 | 44.59 | 42.69 | 44.20 | 1,838,674 | +1.51(+3.54%) |
Feb 23, 2007 | 43.10 | 43.54 | 42.59 | 42.69 | 1,385,200 | -0.28(-0.65%) |
Feb 22, 2007 | 42.49 | 43.28 | 42.17 | 42.97 | 2,229,400 | +1.02(+2.43%) |
Feb 21, 2007 | 41.28 | 42.03 | 40.76 | 41.95 | 1,483,200 | +0.71(+1.72%) |
Feb 20, 2007 | 40.86 | 41.31 | 40.66 | 41.24 | 919,000 | -0.45(-1.08%) |
Feb 16, 2007 | 41.32 | 42.01 | 41.32 | 41.69 | 850,000 | +0.37(+0.90%) |
Feb 15, 2007 | 42.52 | 42.52 | 40.87 | 41.32 | 1,175,100 | -0.38(-0.91%) |
Feb 14, 2007 | 40.95 | 41.99 | 40.90 | 41.70 | 2,009,324 | +0.70(+1.71%) |
Feb 13, 2007 | 40.64 | 41.12 | 40.53 | 41.00 | 957,827 | +0.61(+1.51%) |
Feb 12, 2007 | 41.04 | 41.29 | 39.83 | 40.39 | 1,706,911 | -1.34(-3.21%) |
Feb 09, 2007 | 41.35 | 42.36 | 41.09 | 41.73 | 2,666,800 | +0.88(+2.15%) |
Feb 08, 2007 | 41.89 | 41.95 | 40.16 | 40.85 | 4,750,100 | -1.85(-4.33%) |
Feb 07, 2007 | 42.90 | 43.35 | 42.10 | 42.70 | 976,000 | -0.36(-0.84%) |
Feb 06, 2007 | 43.41 | 43.50 | 42.25 | 43.06 | 1,138,400 | +0.03(+0.07%) |
Feb 05, 2007 | 43.75 | 44.06 | 42.79 | 43.03 | 1,015,100 | -0.43(-0.99%) |
Feb 02, 2007 | 43.68 | 44.00 | 42.99 | 43.46 | 1,390,100 | -0.17(-0.39%) |