Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.83 | 45.90 | 44.32 | 44.41 | 6,274,025 | -1.38(-3.01%) |
Apr 27, 2007 | 46.06 | 46.30 | 45.52 | 45.79 | 2,542,724 | -0.48(-1.04%) |
Apr 26, 2007 | 46.56 | 46.61 | 45.92 | 46.27 | 2,249,326 | -0.35(-0.76%) |
Apr 25, 2007 | 46.39 | 46.73 | 46.09 | 46.63 | 2,649,778 | +0.50(+1.09%) |
Apr 24, 2007 | 46.19 | 46.27 | 45.47 | 46.12 | 4,479,453 | -0.62(-1.32%) |
Apr 23, 2007 | 47.27 | 47.31 | 46.69 | 46.74 | 2,310,840 | -0.58(-1.23%) |
Apr 20, 2007 | 47.53 | 47.72 | 46.93 | 47.32 | 5,190,110 | +0.19(+0.39%) |
Apr 19, 2007 | 47.40 | 47.40 | 46.65 | 47.14 | 2,908,758 | +0.16(+0.34%) |
Apr 18, 2007 | 46.74 | 47.21 | 46.62 | 46.98 | 3,413,330 | +0.22(+0.46%) |
Apr 17, 2007 | 46.23 | 46.79 | 45.99 | 46.76 | 3,597,456 | +0.71(+1.54%) |
Apr 16, 2007 | 46.37 | 46.37 | 45.74 | 46.05 | 4,662,189 | -0.28(-0.61%) |
Apr 13, 2007 | 46.79 | 46.96 | 46.05 | 46.33 | 3,955,367 | -0.44(-0.95%) |
Apr 12, 2007 | 46.02 | 47.27 | 45.46 | 46.78 | 5,418,179 | +0.47(+1.01%) |
Apr 11, 2007 | 46.67 | 46.83 | 45.94 | 46.31 | 4,651,300 | -0.33(-0.71%) |
Apr 10, 2007 | 47.03 | 47.11 | 46.51 | 46.64 | 4,552,242 | -0.43(-0.92%) |
Apr 09, 2007 | 46.86 | 47.24 | 46.48 | 47.07 | 4,153,911 | +0.05(+0.11%) |
Apr 05, 2007 | 46.67 | 47.10 | 46.64 | 47.02 | 2,664,221 | +0.24(+0.51%) |
Apr 04, 2007 | 46.81 | 46.87 | 46.54 | 46.78 | 3,457,425 | -0.01(-0.03%) |
Apr 03, 2007 | 46.66 | 47.13 | 46.63 | 46.79 | 6,033,657 | +0.31(+0.66%) |
Apr 02, 2007 | 45.89 | 46.56 | 45.62 | 46.48 | 4,421,260 | +0.53(+1.15%) |
Mar 30, 2007 | 45.72 | 46.19 | 45.68 | 45.96 | 5,153,464 | +0.23(+0.51%) |
Mar 29, 2007 | 45.68 | 45.83 | 45.10 | 45.72 | 6,074,166 | +0.28(+0.62%) |
Mar 28, 2007 | 45.05 | 45.71 | 44.77 | 45.44 | 7,806,838 | -0.17(-0.37%) |
Mar 27, 2007 | 45.27 | 45.70 | 44.76 | 45.61 | 7,064,383 | +0.05(+0.11%) |
Mar 26, 2007 | 44.81 | 45.61 | 44.53 | 45.56 | 5,382,432 | +0.31(+0.69%) |
Mar 23, 2007 | 44.99 | 45.46 | 44.32 | 45.25 | 6,509,261 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.84 | 43.92 | 44.51 | 4,425,137 | +0.08(+0.19%) |
Mar 21, 2007 | 44.19 | 44.74 | 43.95 | 44.43 | 4,596,152 | +0.19(+0.43%) |
Mar 20, 2007 | 43.70 | 44.37 | 43.40 | 44.23 | 4,371,626 | +0.46(+1.06%) |
Mar 19, 2007 | 43.58 | 43.84 | 43.41 | 43.77 | 3,399,312 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.73 | 43.08 | 43.17 | 4,929,248 | -0.49(-1.11%) |
Mar 15, 2007 | 43.25 | 43.78 | 42.65 | 43.65 | 4,896,432 | +1.21(+2.86%) |
Mar 14, 2007 | 43.06 | 43.16 | 41.76 | 42.44 | 6,766,318 | -0.47(-1.09%) |
Mar 13, 2007 | 43.79 | 43.66 | 42.58 | 42.91 | 5,409,353 | -0.88(-2.01%) |
Mar 12, 2007 | 43.84 | 44.23 | 43.58 | 43.79 | 3,863,514 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.03 | 43.35 | 43.68 | 3,108,515 | +0.04(+0.08%) |
Mar 08, 2007 | 42.95 | 44.05 | 42.88 | 43.65 | 6,499,759 | +1.06(+2.48%) |
Mar 07, 2007 | 42.44 | 42.75 | 42.13 | 42.59 | 4,386,129 | +0.17(+0.40%) |
Mar 06, 2007 | 42.40 | 42.99 | 42.01 | 42.42 | 6,689,301 | +0.32(+0.76%) |
Mar 05, 2007 | 42.30 | 42.88 | 42.10 | 42.10 | 4,775,718 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.75 | 13,663,498 | +2.24(+5.52%) |
Mar 01, 2007 | 40.80 | 41.20 | 39.33 | 40.51 | 7,373,981 | -0.88(-2.13%) |
Feb 28, 2007 | 41.39 | 41.72 | 40.98 | 41.39 | 6,135,012 | -0.01(-0.03%) |
Feb 27, 2007 | 42.36 | 42.51 | 41.13 | 41.40 | 5,875,956 | -1.70(-3.95%) |
Feb 26, 2007 | 43.55 | 43.68 | 42.85 | 43.11 | 3,680,010 | -0.44(-1.02%) |
Feb 23, 2007 | 43.77 | 43.97 | 43.40 | 43.55 | 2,175,144 | -0.19(-0.44%) |
Feb 22, 2007 | 43.88 | 43.97 | 43.07 | 43.74 | 4,812,056 | -0.43(-0.98%) |
Feb 21, 2007 | 44.22 | 44.44 | 44.02 | 44.17 | 2,436,701 | -0.29(-0.65%) |
Feb 20, 2007 | 44.07 | 44.71 | 43.80 | 44.46 | 2,659,416 | +0.18(+0.41%) |
Feb 16, 2007 | 44.00 | 44.34 | 43.82 | 44.28 | 2,360,518 | +0.14(+0.33%) |
Feb 15, 2007 | 43.79 | 44.16 | 43.52 | 44.14 | 2,128,800 | +0.33(+0.75%) |
Feb 14, 2007 | 43.37 | 43.93 | 43.20 | 43.81 | 3,387,053 | +0.43(+0.98%) |
Feb 13, 2007 | 43.18 | 43.41 | 43.07 | 43.38 | 2,717,444 | +0.29(+0.68%) |
Feb 12, 2007 | 43.62 | 43.80 | 43.06 | 43.09 | 2,903,260 | -0.38(-0.88%) |
Feb 09, 2007 | 43.73 | 43.82 | 43.33 | 43.47 | 2,897,969 | -0.02(-0.04%) |
Feb 08, 2007 | 44.48 | 44.53 | 43.35 | 43.49 | 4,855,065 | -0.55(-1.25%) |
Feb 07, 2007 | 43.91 | 44.07 | 43.57 | 44.04 | 3,133,520 | +0.14(+0.33%) |
Feb 06, 2007 | 43.41 | 44.11 | 43.41 | 43.90 | 2,736,433 | +0.70(+1.62%) |
Feb 05, 2007 | 43.79 | 43.84 | 43.14 | 43.20 | 3,299,057 | -0.68(-1.56%) |
Feb 02, 2007 | 43.67 | 44.22 | 43.54 | 43.88 | 4,709,366 | +0.20(+0.45%) |