Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.60 | 43.72 | 43.14 | 43.14 | 918,449 | -0.42(-0.96%) |
Apr 27, 2007 | 43.50 | 43.66 | 43.36 | 43.56 | 89,412 | -0.10(-0.24%) |
Apr 26, 2007 | 43.64 | 43.79 | 43.42 | 43.67 | 87,006 | -0.01(-0.01%) |
Apr 25, 2007 | 43.34 | 43.70 | 43.28 | 43.67 | 82,061 | +0.54(+1.26%) |
Apr 24, 2007 | 43.26 | 43.32 | 42.95 | 43.13 | 563,205 | -0.18(-0.41%) |
Apr 23, 2007 | 43.70 | 43.70 | 43.25 | 43.31 | 399,081 | -0.34(-0.79%) |
Apr 20, 2007 | 43.75 | 43.75 | 43.48 | 43.65 | 2,453,698 | +0.11(+0.26%) |
Apr 19, 2007 | 43.35 | 43.67 | 43.21 | 43.54 | 506,938 | -0.04(-0.10%) |
Apr 18, 2007 | 43.10 | 43.73 | 43.10 | 43.58 | 562,804 | +0.64(+1.50%) |
Apr 17, 2007 | 42.99 | 43.15 | 42.90 | 42.94 | 682,020 | -0.02(-0.03%) |
Apr 16, 2007 | 42.39 | 43.17 | 42.39 | 42.96 | 976,453 | +0.82(+1.94%) |
Apr 13, 2007 | 41.80 | 42.17 | 41.80 | 42.14 | 848,149 | +0.27(+0.65%) |
Apr 12, 2007 | 41.88 | 41.88 | 41.64 | 41.87 | 42,367 | -0.05(-0.11%) |
Apr 11, 2007 | 42.24 | 42.24 | 41.85 | 41.92 | 135,522 | -0.34(-0.81%) |
Apr 10, 2007 | 42.12 | 42.29 | 42.12 | 42.26 | 44,238 | +0.16(+0.39%) |
Apr 09, 2007 | 42.23 | 42.27 | 42.00 | 42.09 | 406,699 | -0.17(-0.41%) |
Apr 05, 2007 | 42.10 | 42.27 | 41.98 | 42.27 | 76,314 | +0.14(+0.34%) |
Apr 04, 2007 | 42.25 | 42.34 | 42.04 | 42.12 | 210,633 | -0.12(-0.28%) |
Apr 03, 2007 | 41.97 | 42.35 | 41.97 | 42.24 | 313,946 | +0.52(+1.24%) |
Apr 02, 2007 | 42.27 | 42.27 | 41.56 | 41.73 | 204,886 | -0.77(-1.81%) |
Mar 30, 2007 | 42.61 | 42.67 | 42.03 | 42.50 | 180,829 | -0.04(-0.11%) |
Mar 29, 2007 | 42.61 | 42.61 | 42.23 | 42.54 | 176,018 | +0.34(+0.80%) |
Mar 28, 2007 | 42.54 | 42.54 | 42.12 | 42.21 | 56,935 | -0.49(-1.16%) |
Mar 27, 2007 | 42.84 | 42.84 | 42.63 | 42.70 | 36,219 | -0.26(-0.61%) |
Mar 26, 2007 | 43.16 | 43.16 | 42.55 | 42.96 | 99,035 | -0.16(-0.36%) |
Mar 23, 2007 | 43.10 | 43.28 | 43.01 | 43.12 | 39,827 | +0.04(+0.10%) |
Mar 22, 2007 | 43.41 | 43.41 | 42.98 | 43.07 | 695,118 | -0.33(-0.76%) |
Mar 21, 2007 | 42.46 | 43.56 | 42.30 | 43.40 | 376,762 | +1.00(+2.36%) |
Mar 20, 2007 | 42.03 | 42.45 | 42.02 | 42.40 | 696,588 | +0.36(+0.85%) |
Mar 19, 2007 | 41.98 | 42.15 | 41.79 | 42.04 | 781,858 | +0.43(+1.02%) |
Mar 16, 2007 | 41.98 | 42.12 | 41.53 | 41.62 | 1,031,117 | -0.43(-1.03%) |
Mar 15, 2007 | 41.64 | 42.32 | 41.64 | 42.05 | 218,118 | +0.42(+1.00%) |
Mar 14, 2007 | 41.51 | 41.78 | 40.83 | 41.63 | 2,211,255 | +0.20(+0.47%) |
Mar 13, 2007 | 42.80 | 42.64 | 41.44 | 41.44 | 2,945,400 | -1.36(-3.18%) |
Mar 12, 2007 | 42.71 | 42.88 | 42.65 | 42.80 | 47,178 | -0.09(-0.21%) |
Mar 09, 2007 | 43.08 | 43.10 | 42.72 | 42.89 | 296,170 | +0.04(+0.10%) |
Mar 08, 2007 | 42.76 | 43.16 | 42.72 | 42.84 | 83,799 | +0.30(+0.70%) |
Mar 07, 2007 | 42.82 | 42.86 | 42.52 | 42.54 | 232,419 | -0.35(-0.82%) |
Mar 06, 2007 | 42.40 | 42.97 | 42.29 | 42.90 | 3,086,401 | +0.85(+2.01%) |
Mar 05, 2007 | 42.36 | 42.69 | 42.05 | 42.05 | 402,423 | -0.76(-1.78%) |
Mar 02, 2007 | 42.95 | 43.19 | 42.81 | 42.81 | 180,696 | -0.32(-0.75%) |
Mar 01, 2007 | 42.65 | 43.31 | 42.39 | 43.13 | 168,934 | -0.10(-0.24%) |
Feb 28, 2007 | 43.10 | 43.49 | 42.74 | 43.24 | 822,220 | +0.19(+0.43%) |
Feb 27, 2007 | 44.16 | 44.16 | 42.77 | 43.05 | 166,930 | -1.38(-3.11%) |
Feb 26, 2007 | 44.72 | 45.20 | 44.23 | 44.44 | 489,964 | -0.19(-0.44%) |
Feb 23, 2007 | 44.98 | 44.98 | 44.43 | 44.63 | 1,894,903 | -0.37(-0.83%) |
Feb 22, 2007 | 45.08 | 45.12 | 44.81 | 45.01 | 3,041,361 | -0.05(-0.12%) |
Feb 21, 2007 | 45.01 | 45.08 | 44.95 | 45.06 | 185,641 | -0.14(-0.31%) |
Feb 20, 2007 | 45.03 | 45.20 | 44.90 | 45.20 | 52,391 | +0.19(+0.43%) |
Feb 16, 2007 | 44.94 | 45.01 | 44.90 | 45.01 | 33,011 | +0.07(+0.17%) |
Feb 15, 2007 | 44.95 | 44.95 | 44.83 | 44.93 | 3,341 | +0.05(+0.12%) |
Feb 14, 2007 | 44.64 | 44.90 | 44.64 | 44.88 | 28,467 | +0.26(+0.59%) |
Feb 13, 2007 | 44.38 | 44.62 | 44.37 | 44.62 | 131,646 | +0.39(+0.88%) |
Feb 12, 2007 | 44.20 | 44.29 | 44.17 | 44.23 | 1,069 | +0.15(+0.34%) |
Feb 09, 2007 | 44.45 | 44.47 | 43.98 | 44.08 | 211,569 | -0.31(-0.69%) |
Feb 08, 2007 | 44.37 | 44.44 | 44.20 | 44.38 | 11,226 | -0.25(-0.57%) |
Feb 07, 2007 | 44.48 | 44.64 | 44.46 | 44.64 | 2,004 | +0.19(+0.44%) |
Feb 06, 2007 | 44.28 | 44.52 | 44.28 | 44.44 | 48,114 | +0.22(+0.51%) |
Feb 05, 2007 | 44.15 | 44.26 | 44.09 | 44.22 | 3,875 | -0.01(-0.02%) |
Feb 02, 2007 | 44.17 | 44.29 | 44.12 | 44.23 | 11,093 | +0.08(+0.19%) |