Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.08 | 45.60 | 44.91 | 45.47 | 27,966,680 | +0.62(+1.38%) |
Apr 27, 2007 | 44.50 | 44.89 | 44.18 | 44.85 | 20,382,592 | +0.51(+1.15%) |
Apr 26, 2007 | 43.99 | 44.47 | 43.94 | 44.34 | 19,657,584 | +0.61(+1.40%) |
Apr 25, 2007 | 43.67 | 44.20 | 42.99 | 43.73 | 22,705,348 | +0.33(+0.77%) |
Apr 24, 2007 | 43.99 | 44.18 | 42.96 | 43.40 | 26,479,358 | -0.69(-1.56%) |
Apr 23, 2007 | 44.11 | 44.66 | 43.84 | 44.08 | 26,810,098 | +0.16(+0.35%) |
Apr 20, 2007 | 44.56 | 44.56 | 43.64 | 43.93 | 20,811,112 | -0.25(-0.56%) |
Apr 19, 2007 | 45.03 | 45.65 | 44.05 | 44.18 | 68,947,736 | +1.64(+3.85%) |
Apr 18, 2007 | 42.45 | 42.85 | 42.40 | 42.54 | 16,033,395 | -0.06(-0.15%) |
Apr 17, 2007 | 42.60 | 42.64 | 42.29 | 42.60 | 17,359,508 | +0.32(+0.75%) |
Apr 16, 2007 | 42.41 | 42.70 | 42.17 | 42.28 | 26,512,628 | +0.44(+1.05%) |
Apr 13, 2007 | 41.20 | 42.26 | 41.14 | 41.84 | 30,063,720 | +0.99(+2.41%) |
Apr 12, 2007 | 40.04 | 40.97 | 40.04 | 40.86 | 24,601,926 | +0.92(+2.31%) |
Apr 11, 2007 | 40.39 | 40.53 | 39.91 | 39.94 | 24,551,384 | -0.55(-1.37%) |
Apr 10, 2007 | 40.66 | 40.88 | 40.16 | 40.49 | 16,862,262 | -0.05(-0.12%) |
Apr 09, 2007 | 41.38 | 41.47 | 40.51 | 40.54 | 15,470,812 | -0.81(-1.95%) |
Apr 05, 2007 | 40.36 | 41.69 | 40.30 | 41.35 | 27,411,366 | +1.17(+2.91%) |
Apr 04, 2007 | 39.59 | 40.41 | 39.52 | 40.18 | 18,095,258 | +0.67(+1.70%) |
Apr 03, 2007 | 39.58 | 39.87 | 39.41 | 39.51 | 14,912,011 | +0.13(+0.32%) |
Apr 02, 2007 | 39.83 | 40.09 | 39.31 | 39.38 | 15,663,306 | -0.23(-0.59%) |
Mar 30, 2007 | 39.70 | 39.77 | 39.20 | 39.61 | 15,164,178 | +0.04(+0.09%) |
Mar 29, 2007 | 39.74 | 39.98 | 39.08 | 39.58 | 23,682,348 | +0.08(+0.20%) |
Mar 28, 2007 | 39.78 | 39.86 | 39.36 | 39.50 | 26,894,718 | -0.35(-0.87%) |
Mar 27, 2007 | 40.53 | 40.70 | 39.85 | 39.85 | 28,227,596 | -0.66(-1.63%) |
Mar 26, 2007 | 41.33 | 41.36 | 40.43 | 40.50 | 22,691,794 | -0.62(-1.52%) |
Mar 23, 2007 | 41.26 | 41.45 | 40.48 | 41.13 | 49,821,468 | -1.74(-4.05%) |
Mar 22, 2007 | 42.96 | 43.17 | 42.75 | 42.87 | 13,594,180 | -0.09(-0.21%) |
Mar 21, 2007 | 42.19 | 42.99 | 41.99 | 42.96 | 18,289,352 | +0.83(+1.97%) |
Mar 20, 2007 | 41.85 | 42.34 | 41.84 | 42.13 | 16,111,624 | +0.21(+0.49%) |
Mar 19, 2007 | 42.35 | 42.35 | 41.82 | 41.92 | 17,429,384 | -0.11(-0.27%) |
Mar 16, 2007 | 42.60 | 42.86 | 41.97 | 42.04 | 20,295,520 | -0.50(-1.18%) |
Mar 15, 2007 | 42.92 | 43.20 | 42.38 | 42.54 | 15,920,561 | -0.48(-1.12%) |
Mar 14, 2007 | 42.79 | 43.02 | 42.28 | 43.02 | 20,118,770 | +0.21(+0.50%) |
Mar 13, 2007 | 43.01 | 43.68 | 42.54 | 42.81 | 30,716,510 | -0.21(-0.48%) |
Mar 12, 2007 | 42.39 | 43.04 | 41.84 | 43.01 | 39,714,940 | -0.13(-0.30%) |
Mar 09, 2007 | 44.07 | 44.18 | 42.57 | 43.14 | 34,812,356 | -0.93(-2.11%) |
Mar 08, 2007 | 44.10 | 44.24 | 43.69 | 44.07 | 15,613,247 | +0.11(+0.24%) |
Mar 07, 2007 | 44.01 | 44.34 | 43.75 | 43.96 | 18,691,740 | -0.20(-0.45%) |
Mar 06, 2007 | 44.13 | 44.42 | 43.74 | 44.16 | 17,624,066 | +0.10(+0.23%) |
Mar 05, 2007 | 43.68 | 44.77 | 43.31 | 44.06 | 24,662,910 | +0.29(+0.66%) |
Mar 02, 2007 | 44.03 | 44.27 | 43.52 | 43.77 | 29,817,262 | +0.04(+0.08%) |
Mar 01, 2007 | 44.23 | 44.58 | 43.53 | 43.74 | 54,096,996 | -1.81(-3.98%) |
Feb 28, 2007 | 46.08 | 46.23 | 45.47 | 45.55 | 23,253,898 | +0.01(+0.02%) |
Feb 27, 2007 | 46.32 | 46.45 | 45.27 | 45.54 | 32,037,748 | -1.38(-2.95%) |
Feb 26, 2007 | 46.89 | 47.14 | 46.76 | 46.93 | 15,299,288 | -0.02(-0.05%) |
Feb 23, 2007 | 47.10 | 47.85 | 46.76 | 46.95 | 27,415,694 | -0.36(-0.76%) |
Feb 22, 2007 | 47.38 | 47.78 | 47.22 | 47.31 | 20,316,544 | -0.47(-0.99%) |
Feb 21, 2007 | 46.79 | 47.93 | 46.59 | 47.78 | 23,500,912 | +0.75(+1.60%) |
Feb 20, 2007 | 47.25 | 47.62 | 46.96 | 47.03 | 24,697,498 | -0.27(-0.57%) |
Feb 16, 2007 | 48.36 | 48.55 | 46.74 | 47.30 | 42,686,920 | -1.10(-2.27%) |
Feb 15, 2007 | 48.70 | 48.86 | 48.14 | 48.40 | 16,323,836 | -0.37(-0.76%) |
Feb 14, 2007 | 48.71 | 48.99 | 48.69 | 48.77 | 14,887,256 | +0.00(+0.00%) |
Feb 13, 2007 | 48.72 | 48.90 | 48.56 | 48.77 | 8,742,192 | +0.22(+0.45%) |
Feb 12, 2007 | 49.20 | 49.29 | 48.50 | 48.55 | 9,637,617 | -0.40(-0.81%) |
Feb 09, 2007 | 49.59 | 49.68 | 48.91 | 48.95 | 14,636,498 | -0.52(-1.05%) |
Feb 08, 2007 | 49.33 | 49.90 | 49.30 | 49.46 | 12,526,870 | -0.16(-0.31%) |
Feb 07, 2007 | 49.12 | 49.80 | 49.12 | 49.62 | 11,117,927 | +0.24(+0.49%) |
Feb 06, 2007 | 49.85 | 49.97 | 49.08 | 49.38 | 13,659,996 | -0.13(-0.26%) |
Feb 05, 2007 | 49.22 | 49.77 | 48.95 | 49.51 | 12,951,958 | +0.28(+0.56%) |
Feb 02, 2007 | 49.39 | 49.63 | 49.20 | 49.23 | 14,269,857 | -0.03(-0.06%) |