Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.13 | 44.64 | 43.96 | 44.36 | 2,395,139 | +0.37(+0.84%) |
Apr 27, 2007 | 43.93 | 44.05 | 43.85 | 43.99 | 1,106,819 | +0.07(+0.15%) |
Apr 26, 2007 | 43.95 | 44.06 | 43.87 | 43.93 | 1,296,581 | -0.09(-0.21%) |
Apr 25, 2007 | 44.31 | 44.44 | 43.93 | 44.02 | 1,467,594 | -0.35(-0.79%) |
Apr 24, 2007 | 44.14 | 44.38 | 43.76 | 44.37 | 1,928,769 | +0.30(+0.68%) |
Apr 23, 2007 | 44.05 | 44.20 | 43.95 | 44.07 | 2,429,559 | +0.13(+0.29%) |
Apr 20, 2007 | 44.05 | 44.05 | 43.58 | 43.95 | 3,034,681 | +0.34(+0.79%) |
Apr 19, 2007 | 43.15 | 43.62 | 42.97 | 43.60 | 3,176,820 | +0.45(+1.04%) |
Apr 18, 2007 | 42.92 | 43.19 | 42.82 | 43.15 | 1,903,064 | +0.23(+0.54%) |
Apr 17, 2007 | 42.75 | 43.03 | 42.68 | 42.92 | 1,457,450 | +0.15(+0.36%) |
Apr 16, 2007 | 42.92 | 43.23 | 42.61 | 42.77 | 1,496,625 | +0.17(+0.39%) |
Apr 13, 2007 | 42.59 | 42.74 | 42.41 | 42.60 | 1,437,958 | +0.01(+0.02%) |
Apr 12, 2007 | 42.33 | 42.62 | 42.14 | 42.60 | 1,581,602 | +0.22(+0.51%) |
Apr 11, 2007 | 42.33 | 42.43 | 42.05 | 42.38 | 1,737,797 | -0.01(-0.03%) |
Apr 10, 2007 | 42.54 | 42.65 | 42.32 | 42.39 | 812,272 | -0.12(-0.28%) |
Apr 09, 2007 | 42.15 | 42.56 | 42.00 | 42.51 | 1,576,310 | +0.36(+0.86%) |
Apr 05, 2007 | 42.06 | 42.23 | 42.05 | 42.15 | 842,622 | +0.00(+0.00%) |
Apr 04, 2007 | 42.33 | 42.33 | 42.02 | 42.15 | 1,224,154 | -0.12(-0.28%) |
Apr 03, 2007 | 42.31 | 42.40 | 42.10 | 42.27 | 1,336,802 | +0.05(+0.11%) |
Apr 02, 2007 | 42.12 | 42.39 | 41.99 | 42.22 | 1,854,527 | +0.10(+0.24%) |
Mar 30, 2007 | 42.43 | 42.49 | 41.80 | 42.12 | 1,494,204 | -0.24(-0.58%) |
Mar 29, 2007 | 42.49 | 42.55 | 42.08 | 42.37 | 1,313,577 | +0.26(+0.63%) |
Mar 28, 2007 | 42.18 | 42.23 | 41.97 | 42.10 | 1,795,849 | -0.34(-0.81%) |
Mar 27, 2007 | 42.29 | 42.47 | 42.17 | 42.45 | 1,883,105 | +0.09(+0.20%) |
Mar 26, 2007 | 42.46 | 42.47 | 42.06 | 42.36 | 3,243,797 | -0.13(-0.30%) |
Mar 23, 2007 | 42.55 | 42.69 | 42.27 | 42.49 | 910,102 | -0.07(-0.17%) |
Mar 22, 2007 | 42.69 | 42.81 | 42.49 | 42.56 | 1,196,181 | -0.22(-0.51%) |
Mar 21, 2007 | 42.19 | 42.78 | 41.98 | 42.78 | 2,261,253 | +1.18(+2.85%) |
Mar 20, 2007 | 41.24 | 41.62 | 40.77 | 41.59 | 1,781,820 | +0.33(+0.80%) |
Mar 19, 2007 | 41.24 | 41.71 | 41.16 | 41.26 | 1,381,710 | +0.11(+0.26%) |
Mar 16, 2007 | 41.51 | 41.51 | 41.10 | 41.16 | 1,872,672 | -0.21(-0.51%) |
Mar 15, 2007 | 40.87 | 41.45 | 40.87 | 41.37 | 1,705,439 | +0.56(+1.36%) |
Mar 14, 2007 | 41.44 | 41.44 | 40.32 | 40.81 | 1,972,316 | -0.07(-0.16%) |
Mar 13, 2007 | 41.67 | 41.86 | 40.85 | 40.88 | 1,501,766 | -0.79(-1.89%) |
Mar 12, 2007 | 41.76 | 41.83 | 41.60 | 41.67 | 1,080,812 | +0.04(+0.10%) |
Mar 09, 2007 | 41.75 | 41.94 | 41.59 | 41.63 | 1,546,372 | +0.02(+0.05%) |
Mar 08, 2007 | 41.59 | 41.81 | 41.41 | 41.61 | 1,169,116 | +0.17(+0.40%) |
Mar 07, 2007 | 41.65 | 41.78 | 41.41 | 41.44 | 1,609,575 | -0.26(-0.62%) |
Mar 06, 2007 | 41.35 | 41.79 | 41.22 | 41.70 | 1,479,237 | +0.48(+1.17%) |
Mar 05, 2007 | 41.33 | 41.63 | 41.20 | 41.22 | 1,316,995 | -0.38(-0.92%) |
Mar 02, 2007 | 41.96 | 42.10 | 41.53 | 41.60 | 1,323,949 | -0.40(-0.96%) |
Mar 01, 2007 | 41.67 | 42.15 | 41.26 | 42.00 | 2,577,035 | +0.08(+0.19%) |
Feb 28, 2007 | 42.13 | 42.37 | 41.87 | 41.92 | 2,401,586 | -0.14(-0.33%) |
Feb 27, 2007 | 43.02 | 43.28 | 41.33 | 42.06 | 1,517,945 | -1.05(-2.42%) |
Feb 26, 2007 | 43.12 | 43.33 | 42.84 | 43.11 | 859,867 | +0.05(+0.11%) |
Feb 23, 2007 | 43.22 | 43.26 | 42.94 | 43.06 | 814,994 | -0.26(-0.60%) |
Feb 22, 2007 | 43.65 | 43.75 | 43.15 | 43.32 | 1,173,500 | -0.22(-0.52%) |
Feb 21, 2007 | 44.09 | 44.09 | 43.35 | 43.54 | 1,074,915 | -0.58(-1.32%) |
Feb 20, 2007 | 43.90 | 44.18 | 43.46 | 44.13 | 1,357,366 | +0.37(+0.85%) |
Feb 16, 2007 | 43.99 | 44.17 | 43.65 | 43.76 | 3,488,296 | -0.28(-0.65%) |
Feb 15, 2007 | 43.81 | 44.18 | 43.75 | 44.04 | 875,627 | +0.09(+0.21%) |
Feb 14, 2007 | 43.58 | 44.07 | 43.52 | 43.95 | 1,178,542 | +0.37(+0.85%) |
Feb 13, 2007 | 43.37 | 43.63 | 43.27 | 43.58 | 1,113,998 | +0.36(+0.83%) |
Feb 12, 2007 | 43.05 | 43.32 | 42.93 | 43.22 | 736,626 | +0.22(+0.52%) |
Feb 09, 2007 | 43.44 | 43.52 | 42.90 | 42.99 | 965,140 | -0.34(-0.78%) |
Feb 08, 2007 | 43.38 | 43.56 | 43.22 | 43.33 | 1,168,359 | +0.01(+0.03%) |
Feb 07, 2007 | 43.80 | 43.97 | 43.31 | 43.32 | 1,336,046 | -0.58(-1.31%) |
Feb 06, 2007 | 44.01 | 44.20 | 43.78 | 43.89 | 1,459,882 | -0.18(-0.41%) |
Feb 05, 2007 | 44.40 | 44.51 | 44.02 | 44.07 | 1,903,517 | -0.46(-1.04%) |
Feb 02, 2007 | 44.20 | 44.64 | 44.09 | 44.54 | 1,815,516 | +0.34(+0.78%) |