Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.30 | 44.35 | 43.38 | 43.41 | 4,497,044 | -1.17(-2.62%) |
Apr 27, 2007 | 44.30 | 44.66 | 43.52 | 44.58 | 5,294,433 | +0.05(+0.12%) |
Apr 26, 2007 | 42.33 | 44.66 | 42.03 | 44.52 | 9,623,149 | +2.14(+5.04%) |
Apr 25, 2007 | 42.14 | 42.47 | 41.93 | 42.38 | 3,244,907 | +0.45(+1.07%) |
Apr 24, 2007 | 42.30 | 42.35 | 41.68 | 41.94 | 3,137,915 | -0.31(-0.73%) |
Apr 23, 2007 | 42.60 | 42.71 | 42.06 | 42.24 | 2,413,472 | -0.22(-0.53%) |
Apr 20, 2007 | 42.16 | 42.47 | 42.01 | 42.47 | 5,778,351 | +0.58(+1.39%) |
Apr 19, 2007 | 42.43 | 42.43 | 41.72 | 41.89 | 3,103,551 | -0.57(-1.34%) |
Apr 18, 2007 | 42.55 | 42.82 | 42.25 | 42.46 | 4,166,921 | -0.14(-0.32%) |
Apr 17, 2007 | 43.51 | 43.51 | 42.37 | 42.59 | 4,877,353 | -0.75(-1.73%) |
Apr 16, 2007 | 41.66 | 43.54 | 41.61 | 43.34 | 8,780,565 | +1.69(+4.05%) |
Apr 13, 2007 | 41.51 | 41.68 | 41.31 | 41.66 | 3,035,703 | +0.45(+1.09%) |
Apr 12, 2007 | 41.01 | 41.27 | 40.88 | 41.21 | 3,801,026 | +0.28(+0.68%) |
Apr 11, 2007 | 41.81 | 41.84 | 40.88 | 40.93 | 3,002,228 | -0.71(-1.70%) |
Apr 10, 2007 | 41.73 | 42.03 | 41.63 | 41.63 | 1,729,688 | -0.13(-0.30%) |
Apr 09, 2007 | 41.75 | 41.92 | 41.50 | 41.76 | 2,857,325 | +0.25(+0.59%) |
Apr 05, 2007 | 41.81 | 41.86 | 41.51 | 41.51 | 2,614,220 | -0.52(-1.24%) |
Apr 04, 2007 | 41.93 | 42.32 | 41.73 | 42.03 | 4,452,880 | +0.10(+0.25%) |
Apr 03, 2007 | 41.32 | 42.09 | 41.16 | 41.93 | 4,558,180 | +0.86(+2.09%) |
Apr 02, 2007 | 41.32 | 41.32 | 40.64 | 41.07 | 4,709,642 | +0.12(+0.28%) |
Mar 30, 2007 | 41.04 | 41.76 | 40.66 | 40.95 | 4,458,902 | +0.06(+0.15%) |
Mar 29, 2007 | 41.45 | 41.45 | 40.59 | 40.89 | 3,938,426 | -0.09(-0.23%) |
Mar 28, 2007 | 41.43 | 41.48 | 40.59 | 40.99 | 8,304,439 | -0.64(-1.54%) |
Mar 27, 2007 | 41.81 | 41.98 | 41.39 | 41.63 | 6,582,780 | -0.81(-1.90%) |
Mar 26, 2007 | 42.74 | 42.77 | 41.70 | 42.43 | 6,399,648 | -0.34(-0.79%) |
Mar 23, 2007 | 42.13 | 43.37 | 42.06 | 42.77 | 6,661,335 | +0.21(+0.50%) |
Mar 22, 2007 | 43.43 | 43.84 | 42.48 | 42.56 | 7,030,773 | -0.44(-1.03%) |
Mar 21, 2007 | 42.99 | 43.45 | 42.14 | 43.00 | 10,923,244 | +0.21(+0.49%) |
Mar 20, 2007 | 42.96 | 43.23 | 42.60 | 42.80 | 6,839,901 | -0.39(-0.90%) |
Mar 19, 2007 | 43.37 | 43.58 | 42.90 | 43.18 | 5,973,794 | -0.21(-0.48%) |
Mar 16, 2007 | 43.43 | 43.97 | 43.27 | 43.39 | 6,194,796 | -0.21(-0.49%) |
Mar 15, 2007 | 43.29 | 44.09 | 43.29 | 43.61 | 6,928,791 | +0.41(+0.95%) |
Mar 14, 2007 | 43.34 | 44.93 | 42.30 | 43.20 | 13,573,255 | -0.15(-0.34%) |
Mar 13, 2007 | 44.32 | 43.94 | 43.32 | 43.34 | 11,356,305 | -0.98(-2.20%) |
Mar 12, 2007 | 44.77 | 45.17 | 44.15 | 44.32 | 6,823,491 | -0.71(-1.57%) |
Mar 09, 2007 | 45.34 | 45.64 | 44.72 | 45.03 | 5,622,309 | -0.18(-0.40%) |
Mar 08, 2007 | 45.48 | 46.40 | 44.97 | 45.21 | 7,926,674 | -0.90(-1.96%) |
Mar 07, 2007 | 46.30 | 46.55 | 45.54 | 46.11 | 20,884,556 | -1.12(-2.38%) |
Mar 06, 2007 | 46.74 | 47.48 | 46.58 | 47.23 | 29,554,716 | +0.79(+1.71%) |
Mar 05, 2007 | 46.31 | 47.62 | 46.31 | 46.44 | 9,508,360 | -0.78(-1.66%) |
Mar 02, 2007 | 46.99 | 47.69 | 46.58 | 47.22 | 18,958,320 | +0.10(+0.21%) |
Mar 01, 2007 | 47.05 | 47.32 | 46.30 | 47.12 | 29,516,884 | +0.05(+0.10%) |
Feb 28, 2007 | 46.30 | 47.20 | 46.30 | 47.08 | 30,933,284 | +0.64(+1.37%) |
Feb 27, 2007 | 46.36 | 47.72 | 45.75 | 46.44 | 24,692,316 | -0.70(-1.48%) |
Feb 26, 2007 | 46.30 | 47.72 | 46.04 | 47.14 | 19,734,136 | +2.07(+4.58%) |
Feb 23, 2007 | 45.52 | 45.52 | 44.89 | 45.07 | 15,811,558 | -0.45(-0.99%) |
Feb 22, 2007 | 46.03 | 46.18 | 45.09 | 45.52 | 12,495,622 | -0.27(-0.60%) |
Feb 21, 2007 | 44.88 | 45.84 | 44.72 | 45.79 | 14,651,801 | +0.44(+0.98%) |
Feb 20, 2007 | 45.23 | 45.49 | 45.12 | 45.35 | 8,317,396 | -0.15(-0.33%) |
Feb 16, 2007 | 45.66 | 45.72 | 43.66 | 45.50 | 12,025,332 | +0.35(+0.78%) |
Feb 15, 2007 | 44.38 | 45.21 | 44.24 | 45.15 | 8,560,480 | +0.45(+1.02%) |
Feb 14, 2007 | 43.70 | 44.74 | 43.66 | 44.69 | 10,210,938 | +0.33(+0.75%) |
Feb 13, 2007 | 43.18 | 44.63 | 43.18 | 44.36 | 9,523,154 | +1.38(+3.20%) |
Feb 12, 2007 | 42.74 | 42.98 | 42.43 | 42.98 | 9,084,522 | +0.16(+0.38%) |
Feb 09, 2007 | 42.74 | 43.81 | 42.47 | 42.82 | 9,358,531 | -0.47(-1.08%) |
Feb 08, 2007 | 43.34 | 43.67 | 43.00 | 43.28 | 9,954,925 | -0.15(-0.34%) |
Feb 07, 2007 | 43.18 | 43.51 | 42.89 | 43.43 | 5,347,289 | +0.16(+0.37%) |
Feb 06, 2007 | 42.74 | 43.27 | 42.74 | 43.27 | 5,982,007 | +0.41(+0.96%) |
Feb 05, 2007 | 42.35 | 42.93 | 42.27 | 42.86 | 7,641,252 | +0.93(+2.22%) |
Feb 02, 2007 | 42.07 | 42.44 | 41.54 | 41.93 | 5,389,262 | +0.52(+1.26%) |