Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.40 | 44.49 | 43.66 | 43.67 | 1,768,619 | -0.81(-1.82%) |
Apr 27, 2007 | 44.41 | 44.62 | 44.23 | 44.48 | 1,150,119 | -0.22(-0.48%) |
Apr 26, 2007 | 44.91 | 45.05 | 44.53 | 44.69 | 1,870,687 | -0.30(-0.66%) |
Apr 25, 2007 | 44.48 | 45.04 | 44.37 | 44.99 | 1,558,647 | +0.62(+1.39%) |
Apr 24, 2007 | 44.61 | 44.61 | 44.07 | 44.37 | 1,148,174 | -0.19(-0.42%) |
Apr 23, 2007 | 44.85 | 44.94 | 44.39 | 44.56 | 1,064,711 | -0.25(-0.56%) |
Apr 20, 2007 | 44.64 | 44.89 | 44.05 | 44.81 | 1,843,347 | +0.46(+1.03%) |
Apr 19, 2007 | 44.48 | 44.80 | 44.26 | 44.35 | 2,028,010 | -0.49(-1.08%) |
Apr 18, 2007 | 44.59 | 45.09 | 44.54 | 44.84 | 2,092,683 | +0.25(+0.56%) |
Apr 17, 2007 | 43.74 | 44.98 | 43.74 | 44.59 | 3,291,575 | +1.20(+2.77%) |
Apr 16, 2007 | 42.56 | 43.56 | 42.51 | 43.39 | 2,246,689 | +0.94(+2.21%) |
Apr 13, 2007 | 41.87 | 42.47 | 41.78 | 42.45 | 1,019,120 | +0.55(+1.31%) |
Apr 12, 2007 | 41.78 | 41.92 | 41.62 | 41.90 | 1,497,624 | -0.01(-0.03%) |
Apr 11, 2007 | 42.06 | 42.12 | 41.58 | 41.92 | 1,376,171 | -0.05(-0.12%) |
Apr 10, 2007 | 42.15 | 42.33 | 41.91 | 41.97 | 876,483 | -0.23(-0.54%) |
Apr 09, 2007 | 42.44 | 42.44 | 41.88 | 42.20 | 1,005,265 | -0.15(-0.36%) |
Apr 05, 2007 | 41.74 | 42.36 | 41.74 | 42.35 | 804,805 | +0.49(+1.16%) |
Apr 04, 2007 | 42.17 | 42.17 | 41.76 | 41.86 | 1,161,933 | -0.24(-0.56%) |
Apr 03, 2007 | 41.58 | 42.28 | 41.58 | 42.10 | 1,338,286 | +0.51(+1.22%) |
Apr 02, 2007 | 41.79 | 41.79 | 41.18 | 41.59 | 1,150,694 | -0.12(-0.30%) |
Mar 30, 2007 | 41.85 | 42.04 | 41.34 | 41.72 | 1,447,541 | -0.17(-0.41%) |
Mar 29, 2007 | 41.83 | 42.03 | 41.52 | 41.89 | 1,294,844 | +0.42(+1.02%) |
Mar 28, 2007 | 41.69 | 41.85 | 41.40 | 41.47 | 1,813,990 | -0.37(-0.88%) |
Mar 27, 2007 | 42.26 | 42.36 | 41.81 | 41.83 | 858,780 | -0.60(-1.42%) |
Mar 26, 2007 | 42.33 | 42.51 | 41.81 | 42.44 | 1,410,449 | -0.12(-0.29%) |
Mar 23, 2007 | 42.67 | 42.99 | 42.45 | 42.56 | 1,397,200 | +0.24(+0.57%) |
Mar 22, 2007 | 42.36 | 42.65 | 42.15 | 42.32 | 1,889,839 | -0.22(-0.52%) |
Mar 21, 2007 | 40.87 | 42.60 | 40.86 | 42.54 | 2,202,294 | +1.52(+3.70%) |
Mar 20, 2007 | 40.61 | 41.04 | 40.56 | 41.02 | 1,252,109 | +0.37(+0.90%) |
Mar 19, 2007 | 40.11 | 40.74 | 40.11 | 40.66 | 1,271,923 | +0.53(+1.31%) |
Mar 16, 2007 | 40.39 | 40.68 | 40.07 | 40.13 | 2,057,255 | -0.12(-0.31%) |
Mar 15, 2007 | 39.89 | 40.68 | 39.89 | 40.25 | 1,395,615 | +0.13(+0.33%) |
Mar 14, 2007 | 39.64 | 40.25 | 39.21 | 40.12 | 2,455,950 | +0.71(+1.80%) |
Mar 13, 2007 | 40.89 | 40.79 | 39.35 | 39.41 | 1,895,734 | -1.48(-3.61%) |
Mar 12, 2007 | 40.96 | 41.38 | 40.68 | 40.89 | 1,044,283 | -0.31(-0.76%) |
Mar 09, 2007 | 41.31 | 41.44 | 40.98 | 41.20 | 921,572 | -0.01(-0.03%) |
Mar 08, 2007 | 41.15 | 41.74 | 41.06 | 41.22 | 976,406 | +0.31(+0.75%) |
Mar 07, 2007 | 40.75 | 41.34 | 40.75 | 40.91 | 1,329,897 | -0.56(-1.35%) |
Mar 06, 2007 | 40.71 | 41.54 | 40.59 | 41.47 | 1,795,913 | +0.89(+2.19%) |
Mar 05, 2007 | 41.17 | 41.36 | 40.55 | 40.59 | 1,539,577 | -0.69(-1.68%) |
Mar 02, 2007 | 41.62 | 41.66 | 41.23 | 41.28 | 1,399,637 | -0.40(-0.97%) |
Mar 01, 2007 | 41.56 | 41.91 | 40.88 | 41.68 | 2,000,720 | -0.15(-0.35%) |
Feb 28, 2007 | 41.59 | 42.22 | 41.43 | 41.83 | 1,235,499 | +0.27(+0.65%) |
Feb 27, 2007 | 42.97 | 43.21 | 41.45 | 41.56 | 1,708,207 | -1.71(-3.94%) |
Feb 26, 2007 | 43.50 | 43.74 | 42.99 | 43.26 | 887,463 | -0.31(-0.70%) |
Feb 23, 2007 | 43.96 | 43.98 | 43.38 | 43.57 | 1,019,181 | -0.24(-0.54%) |
Feb 22, 2007 | 43.68 | 43.98 | 43.60 | 43.80 | 1,209,731 | +0.08(+0.17%) |
Feb 21, 2007 | 43.94 | 43.95 | 43.53 | 43.73 | 935,991 | -0.22(-0.51%) |
Feb 20, 2007 | 43.80 | 44.04 | 43.44 | 43.95 | 716,311 | +0.19(+0.44%) |
Feb 16, 2007 | 43.83 | 43.96 | 43.67 | 43.76 | 1,021,173 | -0.01(-0.02%) |
Feb 15, 2007 | 43.47 | 43.84 | 43.47 | 43.76 | 825,115 | +0.26(+0.59%) |
Feb 14, 2007 | 43.09 | 43.70 | 43.07 | 43.51 | 895,387 | +0.38(+0.88%) |
Feb 13, 2007 | 43.18 | 43.24 | 42.94 | 43.12 | 861,417 | +0.11(+0.26%) |
Feb 12, 2007 | 42.94 | 43.18 | 42.87 | 43.01 | 662,942 | +0.05(+0.11%) |
Feb 09, 2007 | 43.26 | 43.30 | 42.85 | 42.97 | 1,155,632 | -0.31(-0.71%) |
Feb 08, 2007 | 43.23 | 43.33 | 43.06 | 43.27 | 812,988 | -0.01(-0.03%) |
Feb 07, 2007 | 43.21 | 43.33 | 43.01 | 43.28 | 790,897 | +0.10(+0.23%) |
Feb 06, 2007 | 43.15 | 43.58 | 43.06 | 43.19 | 1,457,209 | +0.19(+0.44%) |
Feb 05, 2007 | 43.06 | 43.41 | 42.98 | 43.00 | 2,370,703 | +0.92(+2.19%) |
Feb 02, 2007 | 42.29 | 42.46 | 42.05 | 42.08 | 1,837,424 | -0.26(-0.62%) |