Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.78 | 43.87 | 42.51 | 42.81 | 2,226,032 | -0.89(-2.04%) |
Apr 27, 2007 | 41.55 | 44.22 | 41.47 | 43.70 | 4,534,108 | +2.17(+5.22%) |
Apr 26, 2007 | 45.61 | 46.21 | 41.34 | 41.53 | 14,080,149 | +1.32(+3.28%) |
Apr 25, 2007 | 39.43 | 40.55 | 39.43 | 40.21 | 6,986,981 | +0.99(+2.52%) |
Apr 24, 2007 | 38.87 | 39.32 | 38.04 | 39.23 | 1,555,810 | +0.98(+2.56%) |
Apr 23, 2007 | 38.00 | 38.58 | 37.80 | 38.24 | 1,870,194 | +0.51(+1.35%) |
Apr 20, 2007 | 38.15 | 38.31 | 37.30 | 37.73 | 1,399,065 | -0.24(-0.64%) |
Apr 19, 2007 | 38.27 | 38.53 | 37.68 | 37.98 | 1,281,226 | -0.73(-1.89%) |
Apr 18, 2007 | 38.63 | 39.26 | 38.56 | 38.71 | 1,033,986 | -0.30(-0.78%) |
Apr 17, 2007 | 38.64 | 39.28 | 38.64 | 39.01 | 1,206,154 | +0.41(+1.07%) |
Apr 16, 2007 | 37.62 | 38.67 | 37.52 | 38.60 | 1,167,002 | +0.87(+2.31%) |
Apr 13, 2007 | 37.98 | 38.42 | 37.48 | 37.73 | 1,020,403 | -0.39(-1.01%) |
Apr 12, 2007 | 37.49 | 38.19 | 36.92 | 38.11 | 1,300,176 | +0.41(+1.08%) |
Apr 11, 2007 | 38.73 | 38.78 | 36.84 | 37.71 | 2,495,814 | -1.09(-2.81%) |
Apr 10, 2007 | 38.96 | 39.34 | 38.50 | 38.80 | 1,524,716 | +0.35(+0.90%) |
Apr 09, 2007 | 38.08 | 38.83 | 38.08 | 38.45 | 2,903,847 | +0.39(+1.03%) |
Apr 05, 2007 | 37.37 | 38.42 | 37.37 | 38.06 | 1,691,186 | +0.36(+0.95%) |
Apr 04, 2007 | 37.29 | 38.04 | 37.09 | 37.70 | 1,679,727 | +0.41(+1.09%) |
Apr 03, 2007 | 36.87 | 37.58 | 36.59 | 37.29 | 2,200,462 | +0.56(+1.52%) |
Apr 02, 2007 | 36.61 | 36.84 | 35.95 | 36.73 | 1,564,337 | +0.55(+1.51%) |
Mar 30, 2007 | 35.01 | 36.71 | 34.73 | 36.19 | 3,083,098 | +1.03(+2.93%) |
Mar 29, 2007 | 34.46 | 35.28 | 34.07 | 35.16 | 4,429,204 | +1.71(+5.10%) |
Mar 28, 2007 | 34.17 | 34.18 | 33.36 | 33.45 | 2,805,842 | -0.79(-2.30%) |
Mar 27, 2007 | 33.43 | 35.03 | 33.42 | 34.24 | 3,627,709 | +0.66(+1.97%) |
Mar 26, 2007 | 32.69 | 33.74 | 32.69 | 33.58 | 2,882,131 | +0.93(+2.83%) |
Mar 23, 2007 | 33.08 | 33.29 | 32.61 | 32.65 | 1,012,437 | -0.46(-1.40%) |
Mar 22, 2007 | 33.63 | 33.78 | 32.73 | 33.11 | 1,178,848 | -0.26(-0.79%) |
Mar 21, 2007 | 33.54 | 33.90 | 32.98 | 33.38 | 1,229,017 | -0.26(-0.76%) |
Mar 20, 2007 | 33.07 | 34.02 | 32.97 | 33.63 | 2,916,822 | +0.66(+2.01%) |
Mar 19, 2007 | 33.00 | 33.00 | 32.48 | 32.97 | 1,520,650 | +0.52(+1.60%) |
Mar 16, 2007 | 32.97 | 33.06 | 32.17 | 32.45 | 2,381,573 | -0.21(-0.66%) |
Mar 15, 2007 | 31.24 | 33.19 | 30.91 | 32.67 | 2,662,482 | +1.59(+5.11%) |
Mar 14, 2007 | 31.24 | 31.55 | 30.42 | 31.08 | 1,679,138 | -0.26(-0.82%) |
Mar 13, 2007 | 32.49 | 32.56 | 31.12 | 31.33 | 2,045,874 | -1.15(-3.55%) |
Mar 12, 2007 | 32.25 | 33.14 | 31.83 | 32.49 | 1,806,517 | -0.41(-1.24%) |
Mar 09, 2007 | 32.46 | 33.06 | 32.11 | 32.89 | 2,190,955 | +0.79(+2.45%) |
Mar 08, 2007 | 32.09 | 32.31 | 31.76 | 32.11 | 2,074,663 | +0.78(+2.49%) |
Mar 07, 2007 | 31.79 | 32.00 | 31.12 | 31.33 | 2,102,861 | -0.32(-1.00%) |
Mar 06, 2007 | 30.87 | 31.69 | 30.65 | 31.64 | 2,866,298 | +1.70(+5.67%) |
Mar 05, 2007 | 29.86 | 30.90 | 29.72 | 29.95 | 2,087,921 | -0.21(-0.69%) |
Mar 02, 2007 | 30.55 | 31.18 | 30.09 | 30.15 | 2,092,215 | -0.81(-2.63%) |
Mar 01, 2007 | 30.39 | 31.39 | 30.14 | 30.97 | 2,700,855 | -0.21(-0.66%) |
Feb 28, 2007 | 30.97 | 31.49 | 29.52 | 31.17 | 3,075,132 | +0.41(+1.35%) |
Feb 27, 2007 | 31.68 | 31.95 | 30.73 | 30.76 | 3,338,688 | -1.42(-4.40%) |
Feb 26, 2007 | 31.95 | 32.33 | 31.42 | 32.18 | 3,057,473 | +0.66(+2.10%) |
Feb 23, 2007 | 31.62 | 31.75 | 30.93 | 31.51 | 2,838,345 | -0.10(-0.31%) |
Feb 22, 2007 | 32.38 | 32.40 | 31.14 | 31.61 | 4,344,770 | -0.60(-1.86%) |
Feb 21, 2007 | 33.55 | 33.65 | 32.20 | 32.21 | 3,958,615 | -1.57(-4.66%) |
Feb 20, 2007 | 33.83 | 34.17 | 33.54 | 33.78 | 2,647,944 | -0.05(-0.14%) |
Feb 16, 2007 | 34.18 | 34.61 | 33.76 | 33.83 | 3,546,271 | -0.55(-1.59%) |
Feb 15, 2007 | 35.05 | 35.12 | 33.65 | 34.38 | 17,405,662 | +4.08(+13.47%) |
Feb 14, 2007 | 29.23 | 30.39 | 28.93 | 30.30 | 11,143,228 | +1.51(+5.23%) |
Feb 13, 2007 | 28.86 | 29.17 | 28.18 | 28.79 | 8,097,729 | -0.03(-0.12%) |
Feb 12, 2007 | 30.26 | 30.65 | 28.68 | 28.83 | 5,348,911 | -1.45(-4.79%) |
Feb 09, 2007 | 30.73 | 30.93 | 29.81 | 30.28 | 2,422,067 | -0.48(-1.55%) |
Feb 08, 2007 | 31.35 | 31.40 | 30.74 | 30.75 | 2,567,809 | -0.31(-1.00%) |
Feb 07, 2007 | 31.42 | 31.52 | 30.93 | 31.06 | 2,839,067 | -0.19(-0.62%) |
Feb 06, 2007 | 31.07 | 31.90 | 30.76 | 31.26 | 6,847,705 | +0.71(+2.33%) |
Feb 05, 2007 | 30.16 | 31.06 | 30.11 | 30.55 | 5,678,826 | +0.72(+2.41%) |
Feb 02, 2007 | 30.21 | 30.64 | 29.75 | 29.83 | 3,871,751 | -0.23(-0.78%) |