Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.67 | 47.89 | 46.85 | 46.85 | 1,922,082 | -0.70(-1.46%) |
Apr 27, 2007 | 48.19 | 48.25 | 47.54 | 47.54 | 1,777,859 | -0.80(-1.65%) |
Apr 26, 2007 | 48.03 | 48.65 | 47.89 | 48.34 | 3,699,394 | -0.16(-0.32%) |
Apr 25, 2007 | 48.15 | 48.76 | 47.92 | 48.50 | 3,167,365 | +0.67(+1.41%) |
Apr 24, 2007 | 48.20 | 48.20 | 47.27 | 47.82 | 2,578,422 | -0.39(-0.81%) |
Apr 23, 2007 | 48.11 | 48.83 | 48.01 | 48.21 | 4,409,544 | +0.26(+0.54%) |
Apr 20, 2007 | 47.15 | 47.98 | 47.13 | 47.96 | 3,975,608 | +1.18(+2.53%) |
Apr 19, 2007 | 45.85 | 47.54 | 45.61 | 46.77 | 6,339,868 | +1.45(+3.20%) |
Apr 18, 2007 | 45.57 | 45.99 | 45.32 | 45.32 | 3,169,333 | -0.41(-0.91%) |
Apr 17, 2007 | 45.35 | 45.87 | 45.28 | 45.74 | 2,202,961 | +0.37(+0.82%) |
Apr 16, 2007 | 45.24 | 45.52 | 44.91 | 45.37 | 2,095,151 | +0.13(+0.28%) |
Apr 13, 2007 | 45.57 | 45.57 | 44.99 | 45.24 | 1,923,434 | -0.24(-0.54%) |
Apr 12, 2007 | 45.44 | 45.71 | 44.95 | 45.48 | 1,645,443 | +0.13(+0.29%) |
Apr 11, 2007 | 46.15 | 46.28 | 45.08 | 45.35 | 4,832,301 | -0.92(-2.00%) |
Apr 10, 2007 | 45.88 | 46.31 | 45.78 | 46.28 | 2,617,925 | +0.29(+0.63%) |
Apr 09, 2007 | 45.82 | 46.17 | 45.61 | 45.99 | 3,292,141 | +0.44(+0.97%) |
Apr 05, 2007 | 44.90 | 45.62 | 44.77 | 45.54 | 3,112,638 | +0.70(+1.55%) |
Apr 04, 2007 | 44.22 | 45.23 | 44.08 | 44.85 | 4,130,787 | +0.77(+1.75%) |
Apr 03, 2007 | 44.01 | 44.24 | 43.89 | 44.08 | 3,385,812 | +0.21(+0.49%) |
Apr 02, 2007 | 43.46 | 43.91 | 43.44 | 43.86 | 3,945,541 | +0.40(+0.92%) |
Mar 30, 2007 | 43.15 | 43.75 | 43.13 | 43.46 | 4,487,428 | +0.30(+0.69%) |
Mar 29, 2007 | 43.18 | 43.54 | 42.84 | 43.17 | 4,084,081 | +0.05(+0.12%) |
Mar 28, 2007 | 43.72 | 43.72 | 43.05 | 43.12 | 6,061,646 | -0.92(-2.10%) |
Mar 27, 2007 | 44.79 | 44.94 | 43.60 | 44.04 | 6,568,468 | -0.90(-2.01%) |
Mar 26, 2007 | 45.20 | 45.33 | 44.43 | 44.94 | 6,562,385 | -0.33(-0.74%) |
Mar 23, 2007 | 45.45 | 45.87 | 45.14 | 45.28 | 3,219,826 | +0.07(+0.15%) |
Mar 22, 2007 | 45.51 | 45.94 | 45.09 | 45.21 | 2,829,804 | -0.25(-0.55%) |
Mar 21, 2007 | 45.43 | 45.72 | 45.03 | 45.46 | 3,204,552 | +0.00(+0.00%) |
Mar 20, 2007 | 45.51 | 45.60 | 45.17 | 45.46 | 2,898,533 | -0.07(-0.15%) |
Mar 19, 2007 | 45.51 | 45.87 | 44.99 | 45.53 | 2,195,121 | +0.56(+1.25%) |
Mar 16, 2007 | 45.12 | 45.35 | 44.66 | 44.97 | 5,393,861 | -0.16(-0.34%) |
Mar 15, 2007 | 44.57 | 45.33 | 44.57 | 45.12 | 3,235,379 | -0.01(-0.02%) |
Mar 14, 2007 | 44.45 | 45.40 | 44.35 | 45.13 | 7,010,432 | +0.36(+0.79%) |
Mar 13, 2007 | 46.04 | 45.98 | 44.71 | 44.77 | 4,277,242 | -1.27(-2.75%) |
Mar 12, 2007 | 46.39 | 46.87 | 45.84 | 46.04 | 4,200,332 | -0.84(-1.80%) |
Mar 09, 2007 | 47.48 | 47.53 | 46.75 | 46.88 | 1,899,374 | -0.13(-0.27%) |
Mar 08, 2007 | 46.98 | 47.27 | 46.48 | 47.01 | 4,086,926 | +0.18(+0.38%) |
Mar 07, 2007 | 47.45 | 47.56 | 46.68 | 46.83 | 3,809,157 | -0.77(-1.62%) |
Mar 06, 2007 | 47.72 | 48.07 | 47.15 | 47.60 | 5,054,185 | +0.05(+0.11%) |
Mar 05, 2007 | 47.08 | 48.21 | 46.89 | 47.55 | 3,697,508 | +0.37(+0.78%) |
Mar 02, 2007 | 48.10 | 48.38 | 47.17 | 47.18 | 2,832,301 | -0.92(-1.91%) |
Mar 01, 2007 | 47.58 | 48.48 | 47.50 | 48.10 | 3,122,430 | -0.63(-1.29%) |
Feb 28, 2007 | 48.90 | 49.31 | 48.26 | 48.72 | 2,784,451 | -0.33(-0.68%) |
Feb 27, 2007 | 48.82 | 50.24 | 48.75 | 49.06 | 5,685,148 | -1.77(-3.48%) |
Feb 26, 2007 | 51.38 | 51.42 | 50.69 | 50.83 | 3,289,136 | -0.23(-0.45%) |
Feb 23, 2007 | 51.51 | 51.53 | 50.75 | 51.06 | 1,954,793 | -0.31(-0.61%) |
Feb 22, 2007 | 51.68 | 52.01 | 50.93 | 51.37 | 2,489,381 | -0.60(-1.15%) |
Feb 21, 2007 | 51.46 | 52.02 | 51.38 | 51.97 | 2,222,425 | +0.31(+0.60%) |
Feb 20, 2007 | 50.83 | 51.86 | 50.71 | 51.65 | 4,445,526 | +1.32(+2.62%) |
Feb 16, 2007 | 50.60 | 50.91 | 50.01 | 50.34 | 2,584,674 | -0.78(-1.52%) |
Feb 15, 2007 | 51.12 | 51.31 | 50.39 | 51.11 | 3,383,109 | +0.13(+0.26%) |
Feb 14, 2007 | 50.34 | 51.05 | 50.29 | 50.98 | 2,253,228 | +0.78(+1.56%) |
Feb 13, 2007 | 50.46 | 50.74 | 49.49 | 50.20 | 3,060,481 | -0.31(-0.62%) |
Feb 12, 2007 | 50.11 | 50.64 | 49.93 | 50.51 | 3,012,395 | +0.35(+0.69%) |
Feb 09, 2007 | 51.12 | 51.57 | 49.89 | 50.16 | 3,939,594 | -1.15(-2.25%) |
Feb 08, 2007 | 50.57 | 51.68 | 50.46 | 51.31 | 3,041,000 | -0.47(-0.91%) |
Feb 07, 2007 | 51.57 | 51.90 | 51.21 | 51.79 | 2,312,582 | +0.07(+0.13%) |
Feb 06, 2007 | 50.72 | 51.74 | 50.69 | 51.72 | 3,002,612 | +0.55(+1.08%) |
Feb 05, 2007 | 51.27 | 51.43 | 50.87 | 51.17 | 2,538,717 | -0.70(-1.34%) |
Feb 02, 2007 | 51.05 | 51.94 | 51.03 | 51.86 | 2,735,386 | +0.99(+1.95%) |