Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.95 | 47.99 | 46.40 | 46.50 | 3,986,269 | -0.59(-1.25%) |
Apr 27, 2007 | 47.06 | 47.84 | 46.86 | 47.09 | 4,127,819 | -0.39(-0.82%) |
Apr 26, 2007 | 46.49 | 47.50 | 46.43 | 47.48 | 3,464,259 | +0.78(+1.67%) |
Apr 25, 2007 | 46.33 | 46.80 | 46.09 | 46.70 | 3,182,960 | +0.52(+1.12%) |
Apr 24, 2007 | 46.12 | 46.41 | 45.71 | 46.18 | 3,491,435 | +0.38(+0.83%) |
Apr 23, 2007 | 45.66 | 46.03 | 45.46 | 45.80 | 2,322,494 | +0.17(+0.38%) |
Apr 20, 2007 | 46.22 | 46.34 | 45.49 | 45.63 | 3,773,855 | -0.10(-0.23%) |
Apr 19, 2007 | 44.96 | 46.37 | 44.80 | 45.73 | 4,196,751 | +0.18(+0.40%) |
Apr 18, 2007 | 44.80 | 46.08 | 44.75 | 45.55 | 3,665,075 | +0.69(+1.54%) |
Apr 17, 2007 | 45.18 | 45.22 | 44.64 | 44.86 | 2,812,807 | -0.44(-0.97%) |
Apr 16, 2007 | 45.26 | 45.31 | 44.33 | 45.30 | 4,102,681 | +0.46(+1.02%) |
Apr 13, 2007 | 43.42 | 45.00 | 42.92 | 44.84 | 11,109,615 | +0.76(+1.73%) |
Apr 12, 2007 | 44.08 | 44.87 | 43.94 | 44.08 | 9,710,832 | +0.64(+1.47%) |
Apr 11, 2007 | 43.73 | 44.50 | 43.40 | 43.44 | 5,556,759 | -0.23(-0.53%) |
Apr 10, 2007 | 42.63 | 43.86 | 42.34 | 43.67 | 4,780,013 | +1.02(+2.39%) |
Apr 09, 2007 | 42.81 | 43.37 | 42.20 | 42.65 | 3,446,953 | -0.06(-0.14%) |
Apr 05, 2007 | 42.41 | 42.79 | 42.28 | 42.71 | 2,456,801 | +0.29(+0.69%) |
Apr 04, 2007 | 41.91 | 42.51 | 41.87 | 42.42 | 4,508,242 | +0.98(+2.36%) |
Apr 03, 2007 | 41.24 | 41.75 | 40.56 | 41.44 | 3,595,450 | +0.38(+0.93%) |
Apr 02, 2007 | 41.03 | 41.61 | 40.57 | 41.06 | 3,230,308 | +0.13(+0.32%) |
Mar 30, 2007 | 40.94 | 41.45 | 40.55 | 40.93 | 3,747,178 | +0.16(+0.40%) |
Mar 29, 2007 | 41.98 | 42.32 | 40.28 | 40.77 | 4,251,718 | -0.89(-2.14%) |
Mar 28, 2007 | 41.57 | 42.37 | 41.42 | 41.66 | 4,152,678 | -0.18(-0.43%) |
Mar 27, 2007 | 41.20 | 42.12 | 40.93 | 41.84 | 3,560,863 | +0.27(+0.64%) |
Mar 26, 2007 | 41.10 | 41.64 | 40.85 | 41.57 | 3,361,775 | +0.66(+1.61%) |
Mar 23, 2007 | 40.23 | 41.47 | 40.23 | 40.92 | 3,279,150 | +0.54(+1.35%) |
Mar 22, 2007 | 40.63 | 40.69 | 40.15 | 40.37 | 2,445,813 | -0.12(-0.30%) |
Mar 21, 2007 | 39.66 | 40.71 | 39.22 | 40.49 | 3,811,548 | +0.99(+2.52%) |
Mar 20, 2007 | 38.96 | 39.50 | 38.69 | 39.50 | 2,698,316 | +0.54(+1.40%) |
Mar 19, 2007 | 39.77 | 39.77 | 38.75 | 38.95 | 3,435,011 | -0.42(-1.08%) |
Mar 16, 2007 | 39.27 | 39.55 | 38.70 | 39.38 | 3,791,473 | -0.05(-0.13%) |
Mar 15, 2007 | 39.23 | 39.68 | 39.06 | 39.43 | 2,761,880 | +0.13(+0.33%) |
Mar 14, 2007 | 38.69 | 39.44 | 38.33 | 39.30 | 3,577,341 | +0.56(+1.45%) |
Mar 13, 2007 | 40.01 | 39.97 | 38.72 | 38.74 | 3,720,981 | -1.27(-3.18%) |
Mar 12, 2007 | 39.63 | 40.12 | 39.32 | 40.01 | 3,210,871 | +0.66(+1.67%) |
Mar 09, 2007 | 39.64 | 39.66 | 38.94 | 39.35 | 3,884,382 | +0.28(+0.71%) |
Mar 08, 2007 | 39.17 | 39.91 | 39.02 | 39.07 | 4,088,427 | +0.75(+1.96%) |
Mar 07, 2007 | 37.91 | 38.97 | 37.66 | 38.32 | 4,201,241 | +0.49(+1.30%) |
Mar 06, 2007 | 37.87 | 38.13 | 37.58 | 37.83 | 3,938,576 | +0.23(+0.60%) |
Mar 05, 2007 | 37.40 | 38.44 | 37.27 | 37.60 | 5,411,661 | -0.01(-0.03%) |
Mar 02, 2007 | 38.17 | 38.53 | 37.55 | 37.61 | 3,347,308 | -0.68(-1.78%) |
Mar 01, 2007 | 37.79 | 38.62 | 37.41 | 38.30 | 5,088,597 | -0.32(-0.83%) |
Feb 28, 2007 | 38.90 | 39.26 | 38.28 | 38.62 | 4,110,552 | -0.02(-0.04%) |
Feb 27, 2007 | 39.09 | 40.10 | 38.29 | 38.63 | 5,559,335 | -1.60(-3.98%) |
Feb 26, 2007 | 40.97 | 41.24 | 40.03 | 40.23 | 5,029,168 | +0.64(+1.62%) |
Feb 23, 2007 | 39.30 | 39.84 | 38.95 | 39.59 | 5,521,116 | +0.72(+1.85%) |
Feb 22, 2007 | 38.91 | 39.51 | 38.49 | 38.88 | 3,409,093 | +0.29(+0.74%) |
Feb 21, 2007 | 38.10 | 38.65 | 37.92 | 38.59 | 3,004,600 | +0.44(+1.16%) |
Feb 20, 2007 | 38.30 | 38.47 | 37.73 | 38.15 | 4,337,866 | -0.96(-2.45%) |
Feb 16, 2007 | 38.99 | 39.23 | 38.70 | 39.11 | 2,681,284 | +0.08(+0.20%) |
Feb 15, 2007 | 38.57 | 39.41 | 38.57 | 39.03 | 3,229,397 | +0.34(+0.87%) |
Feb 14, 2007 | 38.40 | 39.00 | 38.05 | 38.69 | 4,287,330 | +0.61(+1.59%) |
Feb 13, 2007 | 37.83 | 38.23 | 37.66 | 38.09 | 3,901,328 | +0.54(+1.43%) |
Feb 12, 2007 | 37.98 | 38.15 | 37.47 | 37.55 | 4,511,601 | -0.50(-1.32%) |
Feb 09, 2007 | 39.64 | 39.96 | 37.75 | 38.05 | 8,659,795 | -1.46(-3.70%) |
Feb 08, 2007 | 40.05 | 40.09 | 39.50 | 39.51 | 3,077,411 | -0.48(-1.19%) |
Feb 07, 2007 | 39.99 | 40.71 | 39.60 | 39.99 | 4,088,773 | +0.48(+1.20%) |
Feb 06, 2007 | 39.91 | 40.10 | 39.13 | 39.51 | 4,438,089 | -0.61(-1.51%) |
Feb 05, 2007 | 39.92 | 40.29 | 39.34 | 40.12 | 5,410,086 | +0.58(+1.47%) |
Feb 02, 2007 | 39.58 | 39.90 | 39.14 | 39.54 | 4,804,098 | +0.37(+0.95%) |