Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.88 | 46.86 | 45.48 | 45.51 | 1,768,066 | -0.37(-0.80%) |
Apr 27, 2007 | 46.07 | 46.56 | 45.66 | 45.88 | 1,244,018 | -0.44(-0.94%) |
Apr 26, 2007 | 46.92 | 46.93 | 46.15 | 46.31 | 1,342,820 | -0.60(-1.27%) |
Apr 25, 2007 | 46.80 | 47.24 | 46.29 | 46.91 | 1,847,102 | +0.73(+1.58%) |
Apr 24, 2007 | 46.63 | 47.64 | 45.71 | 46.18 | 2,637,306 | -0.95(-2.02%) |
Apr 23, 2007 | 45.29 | 47.87 | 44.80 | 47.13 | 4,904,775 | +1.91(+4.22%) |
Apr 20, 2007 | 43.87 | 46.34 | 43.59 | 45.22 | 5,754,850 | +1.63(+3.74%) |
Apr 19, 2007 | 40.42 | 43.59 | 39.07 | 43.59 | 6,729,601 | +3.88(+9.76%) |
Apr 18, 2007 | 39.85 | 40.06 | 39.21 | 39.72 | 1,656,270 | -0.28(-0.69%) |
Apr 17, 2007 | 40.60 | 40.60 | 39.93 | 39.99 | 1,079,401 | -0.47(-1.16%) |
Apr 16, 2007 | 40.06 | 40.60 | 40.01 | 40.46 | 1,919,917 | +0.59(+1.48%) |
Apr 13, 2007 | 39.67 | 39.97 | 39.34 | 39.87 | 1,541,275 | +0.05(+0.13%) |
Apr 12, 2007 | 39.46 | 40.23 | 39.23 | 39.82 | 2,439,177 | +0.74(+1.88%) |
Apr 11, 2007 | 39.08 | 39.30 | 39.00 | 39.08 | 1,227,355 | -0.07(-0.18%) |
Apr 10, 2007 | 39.16 | 39.23 | 38.77 | 39.15 | 1,340,914 | +0.08(+0.20%) |
Apr 09, 2007 | 39.28 | 39.63 | 38.94 | 39.07 | 1,062,628 | +0.04(+0.10%) |
Apr 05, 2007 | 38.92 | 39.44 | 38.63 | 39.03 | 1,583,761 | +0.16(+0.41%) |
Apr 04, 2007 | 38.57 | 38.93 | 38.13 | 38.87 | 1,457,435 | +0.36(+0.94%) |
Apr 03, 2007 | 38.96 | 39.00 | 38.41 | 38.51 | 2,277,844 | -0.14(-0.36%) |
Apr 02, 2007 | 37.03 | 38.86 | 36.87 | 38.65 | 3,088,946 | +1.57(+4.24%) |
Mar 30, 2007 | 37.01 | 37.54 | 36.93 | 37.08 | 3,179,271 | +0.47(+1.30%) |
Mar 29, 2007 | 35.62 | 36.74 | 35.52 | 36.61 | 2,488,647 | +1.43(+4.07%) |
Mar 28, 2007 | 35.24 | 35.55 | 34.95 | 35.17 | 1,267,557 | -0.11(-0.30%) |
Mar 27, 2007 | 35.49 | 35.62 | 35.22 | 35.28 | 963,218 | -0.38(-1.05%) |
Mar 26, 2007 | 35.67 | 35.84 | 35.29 | 35.66 | 1,126,195 | +0.09(+0.26%) |
Mar 23, 2007 | 35.76 | 35.88 | 35.28 | 35.56 | 1,000,889 | -0.05(-0.13%) |
Mar 22, 2007 | 35.82 | 35.94 | 35.24 | 35.61 | 1,146,166 | +0.08(+0.24%) |
Mar 21, 2007 | 35.39 | 35.83 | 35.21 | 35.52 | 1,684,237 | +0.13(+0.37%) |
Mar 20, 2007 | 33.91 | 35.39 | 33.61 | 35.39 | 2,529,111 | +1.72(+5.12%) |
Mar 19, 2007 | 33.40 | 33.82 | 33.36 | 33.67 | 880,933 | +0.34(+1.03%) |
Mar 16, 2007 | 33.50 | 33.74 | 33.06 | 33.33 | 738,919 | -0.35(-1.05%) |
Mar 15, 2007 | 33.33 | 33.93 | 33.33 | 33.68 | 914,740 | +0.28(+0.83%) |
Mar 14, 2007 | 33.16 | 33.69 | 32.51 | 33.40 | 1,085,993 | +0.30(+0.90%) |
Mar 13, 2007 | 34.35 | 34.48 | 33.00 | 33.10 | 1,002,585 | -1.25(-3.64%) |
Mar 12, 2007 | 34.41 | 34.95 | 33.48 | 34.35 | 1,432,414 | -0.19(-0.55%) |
Mar 09, 2007 | 34.48 | 34.77 | 34.19 | 34.54 | 711,638 | +0.30(+0.87%) |
Mar 08, 2007 | 33.75 | 34.68 | 33.75 | 34.25 | 1,456,431 | +0.64(+1.92%) |
Mar 07, 2007 | 33.36 | 33.96 | 33.16 | 33.60 | 1,061,062 | +0.20(+0.60%) |
Mar 06, 2007 | 32.67 | 33.59 | 32.67 | 33.40 | 1,043,441 | +1.00(+3.10%) |
Mar 05, 2007 | 32.29 | 33.31 | 32.18 | 32.40 | 1,396,911 | -1.08(-3.23%) |
Mar 02, 2007 | 34.31 | 34.52 | 33.11 | 33.48 | 1,640,606 | -0.89(-2.59%) |
Mar 01, 2007 | 33.86 | 35.13 | 33.68 | 34.37 | 1,988,295 | -0.61(-1.75%) |
Feb 28, 2007 | 33.90 | 35.13 | 33.37 | 34.98 | 1,866,028 | +1.31(+3.89%) |
Feb 27, 2007 | 34.77 | 34.91 | 33.48 | 33.67 | 1,715,138 | -1.99(-5.59%) |
Feb 26, 2007 | 35.60 | 35.93 | 35.49 | 35.66 | 849,784 | +0.21(+0.61%) |
Feb 23, 2007 | 35.39 | 35.78 | 35.28 | 35.45 | 1,215,085 | +0.01(+0.02%) |
Feb 22, 2007 | 35.75 | 35.88 | 35.07 | 35.44 | 1,354,097 | -0.27(-0.75%) |
Feb 21, 2007 | 35.09 | 35.73 | 34.94 | 35.71 | 977,524 | +0.46(+1.30%) |
Feb 20, 2007 | 34.69 | 35.39 | 34.43 | 35.25 | 1,140,684 | +0.56(+1.61%) |
Feb 16, 2007 | 34.18 | 34.91 | 34.12 | 34.69 | 1,305,802 | +0.54(+1.59%) |
Feb 15, 2007 | 33.62 | 34.47 | 33.38 | 34.15 | 3,450,900 | +1.13(+3.41%) |
Feb 14, 2007 | 32.84 | 33.20 | 32.59 | 33.02 | 1,264,986 | +0.24(+0.72%) |
Feb 13, 2007 | 32.90 | 33.05 | 32.41 | 32.78 | 1,225,251 | +0.56(+1.74%) |
Feb 12, 2007 | 31.77 | 32.71 | 31.29 | 32.22 | 1,229,371 | -0.31(-0.94%) |
Feb 09, 2007 | 32.82 | 32.82 | 32.10 | 32.53 | 1,269,124 | -0.38(-1.14%) |
Feb 08, 2007 | 32.84 | 32.90 | 32.29 | 32.90 | 1,375,243 | -0.06(-0.19%) |
Feb 07, 2007 | 32.79 | 33.18 | 32.68 | 32.97 | 915,523 | +0.28(+0.87%) |
Feb 06, 2007 | 32.80 | 33.01 | 32.45 | 32.68 | 902,209 | -0.04(-0.12%) |
Feb 05, 2007 | 32.76 | 33.04 | 32.50 | 32.72 | 1,082,860 | -0.07(-0.21%) |
Feb 02, 2007 | 32.87 | 33.00 | 32.46 | 32.79 | 943,978 | -0.16(-0.49%) |