Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.86 | 43.04 | 42.58 | 42.61 | 2,015,473 | -0.24(-0.56%) |
Apr 27, 2007 | 42.79 | 42.95 | 42.67 | 42.85 | 1,548,563 | +0.07(+0.16%) |
Apr 26, 2007 | 42.78 | 42.94 | 42.66 | 42.78 | 643,533 | -0.33(-0.76%) |
Apr 25, 2007 | 42.82 | 43.13 | 42.75 | 43.11 | 1,093,575 | +0.45(+1.06%) |
Apr 24, 2007 | 42.83 | 42.86 | 42.57 | 42.65 | 1,115,035 | -0.02(-0.05%) |
Apr 23, 2007 | 42.65 | 42.76 | 42.59 | 42.68 | 1,501,742 | -0.42(-0.96%) |
Apr 20, 2007 | 43.02 | 43.11 | 42.89 | 43.09 | 1,460,990 | +0.43(+1.01%) |
Apr 19, 2007 | 42.48 | 42.99 | 42.44 | 42.66 | 1,452,753 | -0.23(-0.53%) |
Apr 18, 2007 | 42.59 | 43.03 | 42.55 | 42.89 | 1,888,666 | +0.24(+0.56%) |
Apr 17, 2007 | 42.59 | 42.77 | 42.53 | 42.65 | 2,851,230 | -0.37(-0.86%) |
Apr 16, 2007 | 42.94 | 43.12 | 42.53 | 43.02 | 3,212,987 | +0.67(+1.58%) |
Apr 13, 2007 | 42.01 | 42.35 | 41.87 | 42.35 | 2,285,778 | +0.83(+2.00%) |
Apr 12, 2007 | 41.45 | 41.63 | 41.42 | 41.52 | 2,308,539 | +0.19(+0.47%) |
Apr 11, 2007 | 41.52 | 41.54 | 41.27 | 41.33 | 1,464,459 | -0.04(-0.10%) |
Apr 10, 2007 | 41.40 | 41.52 | 41.28 | 41.37 | 844,730 | -0.05(-0.12%) |
Apr 09, 2007 | 41.38 | 41.60 | 41.37 | 41.42 | 1,205,209 | +0.05(+0.11%) |
Apr 05, 2007 | 41.04 | 41.42 | 41.00 | 41.37 | 1,677,538 | +0.32(+0.79%) |
Apr 04, 2007 | 40.75 | 41.05 | 40.64 | 41.05 | 1,577,826 | +0.23(+0.55%) |
Apr 03, 2007 | 40.62 | 40.82 | 40.56 | 40.82 | 704,050 | +0.23(+0.56%) |
Apr 02, 2007 | 40.61 | 40.67 | 40.43 | 40.60 | 995,641 | +0.09(+0.22%) |
Mar 30, 2007 | 40.46 | 40.69 | 40.41 | 40.51 | 1,119,587 | +0.13(+0.33%) |
Mar 29, 2007 | 40.37 | 40.44 | 40.16 | 40.38 | 780,351 | +0.33(+0.83%) |
Mar 28, 2007 | 40.04 | 40.26 | 39.96 | 40.04 | 1,087,722 | -0.25(-0.63%) |
Mar 27, 2007 | 40.25 | 40.45 | 40.17 | 40.30 | 1,190,035 | -0.37(-0.91%) |
Mar 26, 2007 | 40.64 | 40.73 | 40.32 | 40.67 | 964,600 | -0.11(-0.26%) |
Mar 23, 2007 | 40.94 | 41.08 | 40.75 | 40.77 | 1,166,191 | +0.11(+0.27%) |
Mar 22, 2007 | 40.75 | 40.86 | 40.56 | 40.66 | 1,622,263 | +0.09(+0.22%) |
Mar 21, 2007 | 40.13 | 40.80 | 39.66 | 40.57 | 4,960,432 | +0.05(+0.11%) |
Mar 20, 2007 | 40.24 | 40.68 | 40.14 | 40.53 | 1,819,302 | +0.63(+1.58%) |
Mar 19, 2007 | 39.96 | 40.07 | 39.84 | 39.90 | 1,193,287 | +0.33(+0.83%) |
Mar 16, 2007 | 39.55 | 39.67 | 39.42 | 39.57 | 1,138,229 | -0.14(-0.36%) |
Mar 15, 2007 | 39.46 | 39.79 | 39.43 | 39.71 | 1,473,996 | -0.16(-0.39%) |
Mar 14, 2007 | 39.39 | 39.90 | 39.29 | 39.87 | 3,782,969 | -0.04(-0.09%) |
Mar 13, 2007 | 40.77 | 40.60 | 39.90 | 39.91 | 1,692,061 | -0.86(-2.12%) |
Mar 12, 2007 | 40.50 | 40.84 | 40.50 | 40.77 | 1,169,659 | +0.08(+0.20%) |
Mar 09, 2007 | 40.75 | 40.80 | 40.57 | 40.68 | 997,982 | +0.05(+0.13%) |
Mar 08, 2007 | 40.64 | 40.87 | 40.61 | 40.63 | 1,479,849 | +0.29(+0.72%) |
Mar 07, 2007 | 40.33 | 40.56 | 40.27 | 40.34 | 1,227,319 | -0.08(-0.21%) |
Mar 06, 2007 | 40.09 | 40.62 | 40.02 | 40.43 | 1,993,147 | +0.79(+2.00%) |
Mar 05, 2007 | 39.71 | 40.15 | 39.53 | 39.63 | 2,602,037 | -0.17(-0.42%) |
Mar 02, 2007 | 39.83 | 40.07 | 39.61 | 39.80 | 1,802,177 | -0.29(-0.72%) |
Mar 01, 2007 | 39.89 | 40.27 | 39.82 | 40.09 | 2,576,969 | -0.32(-0.80%) |
Feb 28, 2007 | 40.47 | 40.52 | 40.18 | 40.41 | 2,405,432 | +0.57(+1.42%) |
Feb 27, 2007 | 40.71 | 40.82 | 39.42 | 39.85 | 3,451,536 | -1.19(-2.89%) |
Feb 26, 2007 | 41.09 | 41.18 | 40.93 | 41.03 | 1,184,328 | +0.09(+0.21%) |
Feb 23, 2007 | 41.14 | 41.15 | 40.84 | 40.94 | 1,532,089 | -0.24(-0.57%) |
Feb 22, 2007 | 41.13 | 41.31 | 41.10 | 41.18 | 1,028,546 | -0.05(-0.11%) |
Feb 21, 2007 | 41.14 | 41.30 | 41.13 | 41.22 | 1,359,111 | -0.14(-0.33%) |
Feb 20, 2007 | 41.26 | 41.40 | 41.14 | 41.36 | 971,320 | +0.06(+0.13%) |
Feb 16, 2007 | 41.09 | 41.32 | 40.94 | 41.31 | 1,436,930 | -0.06(-0.14%) |
Feb 15, 2007 | 41.46 | 41.48 | 41.26 | 41.37 | 1,504,343 | -0.28(-0.68%) |
Feb 14, 2007 | 41.40 | 41.76 | 41.35 | 41.65 | 1,666,760 | +0.30(+0.73%) |
Feb 13, 2007 | 41.04 | 41.38 | 41.04 | 41.35 | 1,361,108 | +0.10(+0.25%) |
Feb 12, 2007 | 41.39 | 41.39 | 41.20 | 41.25 | 1,091,091 | -0.00(-0.01%) |
Feb 09, 2007 | 41.40 | 41.55 | 41.19 | 41.25 | 2,568,439 | -0.17(-0.40%) |
Feb 08, 2007 | 41.36 | 41.63 | 41.28 | 41.42 | 5,573,875 | -1.13(-2.65%) |
Feb 07, 2007 | 42.41 | 42.61 | 42.36 | 42.54 | 942,274 | -0.10(-0.23%) |
Feb 06, 2007 | 42.62 | 42.70 | 42.51 | 42.64 | 806,362 | +0.14(+0.34%) |
Feb 05, 2007 | 42.39 | 42.50 | 42.28 | 42.50 | 1,093,575 | -0.18(-0.42%) |
Feb 02, 2007 | 42.71 | 42.76 | 42.56 | 42.68 | 599,353 | +0.09(+0.21%) |