Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.55 | 42.64 | 42.01 | 42.01 | 943,627 | +0.02(+0.05%) |
Apr 27, 2007 | 41.95 | 42.11 | 41.80 | 41.99 | 79,483 | -0.05(-0.13%) |
Apr 26, 2007 | 42.37 | 42.37 | 42.01 | 42.04 | 96,712 | -0.28(-0.65%) |
Apr 25, 2007 | 41.94 | 42.32 | 41.59 | 42.32 | 110,677 | +0.62(+1.49%) |
Apr 24, 2007 | 42.26 | 42.34 | 41.65 | 41.70 | 162,883 | -0.64(-1.52%) |
Apr 23, 2007 | 42.64 | 42.78 | 42.29 | 42.34 | 212,609 | -0.33(-0.77%) |
Apr 20, 2007 | 42.65 | 42.84 | 42.47 | 42.67 | 125,425 | +0.36(+0.85%) |
Apr 19, 2007 | 42.29 | 42.68 | 42.06 | 42.31 | 182,852 | -0.37(-0.86%) |
Apr 18, 2007 | 42.32 | 42.97 | 42.32 | 42.68 | 218,613 | +0.27(+0.63%) |
Apr 17, 2007 | 42.47 | 42.58 | 42.20 | 42.41 | 174,499 | -0.08(-0.20%) |
Apr 16, 2007 | 41.72 | 42.57 | 41.72 | 42.49 | 513,970 | +0.99(+2.38%) |
Apr 13, 2007 | 41.47 | 41.55 | 41.37 | 41.51 | 264,815 | +0.18(+0.43%) |
Apr 12, 2007 | 41.04 | 41.44 | 40.85 | 41.33 | 339,412 | +0.21(+0.50%) |
Apr 11, 2007 | 41.48 | 41.48 | 40.95 | 41.12 | 144,741 | -0.28(-0.67%) |
Apr 10, 2007 | 41.37 | 41.62 | 41.36 | 41.40 | 100,235 | +0.06(+0.15%) |
Apr 09, 2007 | 41.47 | 41.52 | 41.21 | 41.34 | 148,918 | -0.06(-0.14%) |
Apr 05, 2007 | 41.25 | 41.49 | 41.14 | 41.39 | 71,261 | +0.12(+0.29%) |
Apr 04, 2007 | 41.24 | 41.47 | 41.24 | 41.27 | 558,997 | -0.05(-0.13%) |
Apr 03, 2007 | 41.01 | 41.37 | 40.93 | 41.33 | 252,678 | +0.54(+1.31%) |
Apr 02, 2007 | 40.59 | 40.79 | 40.18 | 40.79 | 144,089 | +0.41(+1.02%) |
Mar 30, 2007 | 40.72 | 41.07 | 40.30 | 40.38 | 601,937 | -0.35(-0.87%) |
Mar 29, 2007 | 41.08 | 41.18 | 40.22 | 40.73 | 279,172 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.54 | 40.62 | 165,885 | -0.47(-1.14%) |
Mar 27, 2007 | 41.18 | 41.37 | 41.04 | 41.09 | 190,161 | -0.19(-0.46%) |
Mar 26, 2007 | 41.50 | 41.50 | 40.88 | 41.28 | 176,979 | -0.18(-0.43%) |
Mar 23, 2007 | 41.27 | 41.75 | 41.27 | 41.46 | 193,424 | +0.09(+0.22%) |
Mar 22, 2007 | 41.68 | 41.83 | 41.31 | 41.37 | 279,694 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.43 | 41.62 | 1,303,066 | +1.26(+3.11%) |
Mar 20, 2007 | 40.17 | 40.51 | 40.15 | 40.36 | 339,079 | +0.27(+0.67%) |
Mar 19, 2007 | 39.84 | 40.19 | 39.77 | 40.09 | 88,620 | +0.64(+1.61%) |
Mar 16, 2007 | 39.74 | 39.91 | 39.31 | 39.46 | 850,308 | -0.40(-1.00%) |
Mar 15, 2007 | 39.85 | 40.19 | 39.60 | 39.86 | 128,035 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.54 | 38.23 | 39.50 | 768,540 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.45 | 38.84 | 38.96 | 559,128 | -1.69(-4.15%) |
Mar 12, 2007 | 40.17 | 40.72 | 40.12 | 40.65 | 266,773 | +0.18(+0.45%) |
Mar 09, 2007 | 40.80 | 40.80 | 40.12 | 40.46 | 202,299 | +0.07(+0.17%) |
Mar 08, 2007 | 40.30 | 40.91 | 40.30 | 40.39 | 269,384 | +0.56(+1.40%) |
Mar 07, 2007 | 40.21 | 40.39 | 39.83 | 39.83 | 279,564 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.30 | 718,226 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.92 | 38.92 | 500,004 | -0.85(-2.14%) |
Mar 02, 2007 | 40.33 | 40.75 | 39.77 | 39.77 | 524,280 | -0.93(-2.28%) |
Mar 01, 2007 | 39.67 | 41.04 | 39.48 | 40.70 | 572,897 | -0.16(-0.39%) |
Feb 28, 2007 | 40.69 | 41.05 | 40.18 | 40.86 | 962,421 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.68 | 40.02 | 40.35 | 1,455,248 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.34 | 42.49 | 348,187 | -0.79(-1.82%) |
Feb 23, 2007 | 43.94 | 43.94 | 43.17 | 43.28 | 312,062 | -0.74(-1.67%) |
Feb 22, 2007 | 44.34 | 44.53 | 43.83 | 44.02 | 157,662 | -0.20(-0.45%) |
Feb 21, 2007 | 44.11 | 44.32 | 44.03 | 44.22 | 107,283 | -0.08(-0.19%) |
Feb 20, 2007 | 43.83 | 44.39 | 43.64 | 44.30 | 91,360 | +0.44(+1.00%) |
Feb 16, 2007 | 43.72 | 43.86 | 43.52 | 43.86 | 113,287 | +0.04(+0.09%) |
Feb 15, 2007 | 43.80 | 43.98 | 43.68 | 43.83 | 44,897 | +0.04(+0.09%) |
Feb 14, 2007 | 43.18 | 43.97 | 43.16 | 43.79 | 211,548 | +0.73(+1.71%) |
Feb 13, 2007 | 42.92 | 43.12 | 42.68 | 43.05 | 199,231 | +0.26(+0.61%) |
Feb 12, 2007 | 43.37 | 43.37 | 42.57 | 42.79 | 292,746 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.52 | 43.04 | 43.37 | 509,924 | -0.86(-1.94%) |
Feb 08, 2007 | 43.97 | 44.46 | 43.75 | 44.23 | 335,816 | -0.08(-0.17%) |
Feb 07, 2007 | 43.96 | 44.31 | 43.96 | 44.31 | 51,292 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.11 | 43.83 | 44.00 | 101,019 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.95 | 43.61 | 43.83 | 74,393 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.64 | 43.96 | 108,849 | +0.29(+0.67%) |