Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.64 | 37.64 | 36.99 | 37.11 | 8,282,395 | -0.30(-0.81%) |
Apr 27, 2007 | 37.04 | 37.47 | 37.02 | 37.41 | 4,728,383 | -0.08(-0.20%) |
Apr 26, 2007 | 36.95 | 37.58 | 36.95 | 37.49 | 9,721,149 | +0.14(+0.37%) |
Apr 25, 2007 | 37.41 | 37.42 | 37.10 | 37.35 | 7,418,141 | +0.14(+0.39%) |
Apr 24, 2007 | 37.04 | 37.34 | 36.97 | 37.20 | 8,093,306 | -0.22(-0.59%) |
Apr 23, 2007 | 37.79 | 37.83 | 37.20 | 37.42 | 12,198,981 | -0.58(-1.54%) |
Apr 20, 2007 | 37.87 | 38.28 | 37.69 | 38.01 | 15,343,822 | +0.34(+0.90%) |
Apr 19, 2007 | 37.09 | 37.83 | 36.81 | 37.67 | 15,808,235 | +0.55(+1.49%) |
Apr 18, 2007 | 36.75 | 37.26 | 36.68 | 37.12 | 10,948,559 | +0.17(+0.46%) |
Apr 17, 2007 | 36.65 | 37.09 | 36.62 | 36.95 | 14,784,367 | +0.29(+0.80%) |
Apr 16, 2007 | 36.21 | 36.70 | 35.78 | 36.65 | 17,140,700 | +0.95(+2.67%) |
Apr 13, 2007 | 35.30 | 35.77 | 35.27 | 35.70 | 10,332,966 | +0.59(+1.68%) |
Apr 12, 2007 | 34.90 | 35.20 | 34.83 | 35.11 | 6,376,880 | +0.22(+0.63%) |
Apr 11, 2007 | 34.97 | 34.98 | 34.70 | 34.89 | 6,020,287 | -0.06(-0.16%) |
Apr 10, 2007 | 34.78 | 34.98 | 34.73 | 34.95 | 4,756,394 | +0.06(+0.18%) |
Apr 09, 2007 | 34.79 | 34.98 | 34.69 | 34.88 | 3,657,352 | +0.06(+0.18%) |
Apr 05, 2007 | 34.61 | 34.91 | 34.56 | 34.82 | 4,775,195 | +0.20(+0.58%) |
Apr 04, 2007 | 34.30 | 34.67 | 34.20 | 34.62 | 6,924,572 | +0.26(+0.75%) |
Apr 03, 2007 | 33.99 | 34.47 | 33.96 | 34.36 | 6,864,409 | +0.23(+0.66%) |
Apr 02, 2007 | 33.87 | 34.20 | 33.83 | 34.14 | 9,593,953 | +0.43(+1.27%) |
Mar 30, 2007 | 33.58 | 33.94 | 33.39 | 33.71 | 5,940,000 | +0.19(+0.56%) |
Mar 29, 2007 | 33.39 | 33.60 | 33.09 | 33.52 | 8,497,260 | +0.25(+0.75%) |
Mar 28, 2007 | 33.44 | 33.48 | 33.03 | 33.27 | 8,695,949 | -0.16(-0.49%) |
Mar 27, 2007 | 33.51 | 33.64 | 33.30 | 33.43 | 7,247,128 | -0.28(-0.82%) |
Mar 26, 2007 | 33.57 | 33.87 | 33.39 | 33.71 | 8,295,384 | -0.06(-0.19%) |
Mar 23, 2007 | 33.88 | 34.03 | 33.51 | 33.77 | 6,303,396 | -0.23(-0.66%) |
Mar 22, 2007 | 33.26 | 34.07 | 33.26 | 34.00 | 6,739,332 | +0.22(+0.65%) |
Mar 21, 2007 | 33.04 | 33.83 | 33.04 | 33.78 | 10,624,626 | +0.66(+1.99%) |
Mar 20, 2007 | 33.01 | 33.19 | 32.87 | 33.12 | 5,628,140 | +0.06(+0.17%) |
Mar 19, 2007 | 32.78 | 33.09 | 32.71 | 33.06 | 5,202,640 | +0.31(+0.96%) |
Mar 16, 2007 | 32.73 | 32.90 | 32.50 | 32.75 | 9,849,683 | +0.08(+0.25%) |
Mar 15, 2007 | 32.48 | 32.69 | 32.34 | 32.67 | 6,006,238 | +0.09(+0.29%) |
Mar 14, 2007 | 32.80 | 32.82 | 32.23 | 32.57 | 8,513,034 | -0.11(-0.33%) |
Mar 13, 2007 | 33.14 | 33.19 | 32.64 | 32.68 | 8,655,319 | -0.46(-1.38%) |
Mar 12, 2007 | 32.89 | 33.29 | 32.79 | 33.14 | 5,804,841 | +0.13(+0.40%) |
Mar 09, 2007 | 32.98 | 33.21 | 32.87 | 33.01 | 8,048,895 | +0.14(+0.44%) |
Mar 08, 2007 | 32.70 | 32.88 | 32.64 | 32.86 | 5,252,431 | +0.31(+0.96%) |
Mar 07, 2007 | 32.68 | 32.91 | 32.42 | 32.55 | 7,719,074 | -0.23(-0.71%) |
Mar 06, 2007 | 32.48 | 32.81 | 32.36 | 32.78 | 8,053,197 | +0.38(+1.16%) |
Mar 05, 2007 | 32.31 | 32.70 | 32.14 | 32.40 | 12,050,240 | -0.09(-0.27%) |
Mar 02, 2007 | 32.72 | 32.76 | 32.45 | 32.49 | 10,416,114 | -0.30(-0.92%) |
Mar 01, 2007 | 32.64 | 32.96 | 32.57 | 32.79 | 9,976,405 | -0.21(-0.65%) |
Feb 28, 2007 | 33.59 | 33.59 | 32.82 | 33.01 | 12,240,802 | -0.26(-0.77%) |
Feb 27, 2007 | 33.71 | 34.22 | 33.00 | 33.26 | 12,864,115 | -0.88(-2.57%) |
Feb 26, 2007 | 34.18 | 34.31 | 34.05 | 34.14 | 6,130,872 | +0.12(+0.35%) |
Feb 23, 2007 | 33.89 | 34.12 | 33.73 | 34.02 | 5,386,272 | +0.04(+0.13%) |
Feb 22, 2007 | 34.27 | 34.27 | 33.90 | 33.98 | 5,328,274 | -0.24(-0.70%) |
Feb 21, 2007 | 34.30 | 34.39 | 34.12 | 34.22 | 5,370,497 | -0.26(-0.76%) |
Feb 20, 2007 | 34.54 | 34.64 | 34.37 | 34.48 | 4,425,649 | -0.03(-0.09%) |
Feb 16, 2007 | 34.37 | 34.54 | 34.25 | 34.51 | 5,865,069 | +0.02(+0.05%) |
Feb 15, 2007 | 34.42 | 34.59 | 34.36 | 34.49 | 4,926,594 | +0.06(+0.18%) |
Feb 14, 2007 | 34.12 | 34.45 | 34.04 | 34.43 | 6,012,470 | +0.36(+1.07%) |
Feb 13, 2007 | 34.14 | 34.20 | 33.92 | 34.07 | 5,348,071 | -0.08(-0.24%) |
Feb 12, 2007 | 34.36 | 34.36 | 34.04 | 34.15 | 5,258,706 | +0.11(+0.33%) |
Feb 09, 2007 | 34.02 | 34.33 | 33.96 | 34.04 | 5,722,625 | +0.01(+0.04%) |
Feb 08, 2007 | 33.92 | 34.34 | 33.92 | 34.02 | 4,978,537 | -0.13(-0.39%) |
Feb 07, 2007 | 34.33 | 34.38 | 34.10 | 34.15 | 7,455,377 | -0.14(-0.40%) |
Feb 06, 2007 | 34.27 | 34.41 | 34.14 | 34.29 | 7,148,023 | -0.02(-0.06%) |
Feb 05, 2007 | 34.16 | 34.34 | 33.91 | 34.31 | 8,110,876 | +0.04(+0.13%) |
Feb 02, 2007 | 34.32 | 34.38 | 34.12 | 34.27 | 7,924,296 | -0.11(-0.31%) |