Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.23 | 35.53 | 34.95 | 34.99 | 19,160,624 | -0.31(-0.87%) |
Apr 27, 2007 | 35.42 | 35.55 | 35.28 | 35.29 | 12,741,196 | -0.26(-0.74%) |
Apr 26, 2007 | 35.61 | 35.82 | 35.46 | 35.55 | 12,643,963 | -0.08(-0.23%) |
Apr 25, 2007 | 35.61 | 35.85 | 35.50 | 35.63 | 19,866,440 | +0.09(+0.25%) |
Apr 24, 2007 | 35.45 | 35.76 | 35.14 | 35.55 | 26,094,252 | -0.18(-0.49%) |
Apr 23, 2007 | 36.31 | 36.47 | 35.66 | 35.72 | 19,138,352 | -0.61(-1.67%) |
Apr 20, 2007 | 35.47 | 36.39 | 35.42 | 36.33 | 32,080,748 | +1.04(+2.94%) |
Apr 19, 2007 | 34.86 | 35.32 | 34.79 | 35.29 | 11,026,580 | +0.27(+0.77%) |
Apr 18, 2007 | 35.04 | 35.17 | 34.92 | 35.02 | 10,948,845 | -0.15(-0.42%) |
Apr 17, 2007 | 35.18 | 35.36 | 34.96 | 35.17 | 16,972,590 | +0.07(+0.21%) |
Apr 16, 2007 | 34.77 | 35.13 | 34.69 | 35.09 | 19,518,418 | +0.48(+1.39%) |
Apr 13, 2007 | 34.61 | 34.62 | 34.19 | 34.61 | 17,013,778 | +0.11(+0.32%) |
Apr 12, 2007 | 34.59 | 34.68 | 34.24 | 34.50 | 15,850,473 | -0.01(-0.02%) |
Apr 11, 2007 | 35.01 | 35.12 | 34.36 | 34.51 | 24,293,552 | -0.49(-1.40%) |
Apr 10, 2007 | 35.37 | 35.37 | 35.00 | 35.00 | 13,355,663 | -0.39(-1.09%) |
Apr 09, 2007 | 35.24 | 35.45 | 34.96 | 35.39 | 11,694,394 | +0.15(+0.41%) |
Apr 05, 2007 | 35.08 | 35.37 | 34.94 | 35.24 | 13,033,367 | +0.16(+0.46%) |
Apr 04, 2007 | 35.04 | 35.28 | 34.97 | 35.08 | 15,033,421 | -0.04(-0.10%) |
Apr 03, 2007 | 34.69 | 35.26 | 34.66 | 35.12 | 23,506,938 | +0.51(+1.48%) |
Apr 02, 2007 | 34.36 | 34.69 | 34.20 | 34.61 | 18,767,576 | +0.33(+0.96%) |
Mar 30, 2007 | 34.21 | 34.38 | 34.05 | 34.28 | 20,692,688 | +0.17(+0.49%) |
Mar 29, 2007 | 34.26 | 34.34 | 33.85 | 34.11 | 17,207,956 | +0.06(+0.17%) |
Mar 28, 2007 | 34.44 | 34.45 | 33.92 | 34.05 | 24,765,258 | -0.62(-1.79%) |
Mar 27, 2007 | 34.73 | 34.90 | 34.34 | 34.67 | 17,738,204 | -0.26(-0.73%) |
Mar 26, 2007 | 34.93 | 34.99 | 34.42 | 34.93 | 17,403,784 | -0.05(-0.15%) |
Mar 23, 2007 | 35.05 | 35.15 | 34.86 | 34.98 | 10,949,353 | -0.07(-0.21%) |
Mar 22, 2007 | 34.77 | 35.19 | 34.72 | 35.05 | 20,706,376 | +0.18(+0.50%) |
Mar 21, 2007 | 34.47 | 34.93 | 34.28 | 34.88 | 18,672,052 | +0.34(+0.99%) |
Mar 20, 2007 | 33.93 | 34.61 | 33.90 | 34.53 | 20,911,546 | +0.52(+1.52%) |
Mar 19, 2007 | 33.95 | 34.18 | 33.86 | 34.01 | 16,545,481 | +0.28(+0.82%) |
Mar 16, 2007 | 33.74 | 34.17 | 33.40 | 33.74 | 26,014,310 | +0.15(+0.46%) |
Mar 15, 2007 | 33.40 | 33.70 | 33.21 | 33.58 | 18,206,208 | +0.20(+0.59%) |
Mar 14, 2007 | 33.71 | 33.74 | 32.90 | 33.39 | 37,784,468 | -0.33(-0.97%) |
Mar 13, 2007 | 34.50 | 34.41 | 33.61 | 33.71 | 32,855,660 | -0.79(-2.28%) |
Mar 12, 2007 | 34.62 | 34.77 | 34.39 | 34.50 | 16,706,774 | -0.12(-0.34%) |
Mar 09, 2007 | 34.88 | 35.14 | 34.42 | 34.62 | 19,107,896 | -0.34(-0.96%) |
Mar 08, 2007 | 35.08 | 35.15 | 34.59 | 34.96 | 27,881,514 | -0.04(-0.10%) |
Mar 07, 2007 | 35.08 | 35.23 | 34.76 | 34.99 | 18,254,286 | -0.08(-0.23%) |
Mar 06, 2007 | 34.93 | 35.26 | 34.86 | 35.07 | 20,434,336 | +0.42(+1.20%) |
Mar 05, 2007 | 34.79 | 35.24 | 34.63 | 34.66 | 19,632,638 | -0.25(-0.71%) |
Mar 02, 2007 | 34.93 | 35.28 | 34.83 | 34.90 | 25,147,686 | -0.06(-0.17%) |
Mar 01, 2007 | 34.88 | 35.19 | 34.45 | 34.96 | 28,020,076 | -0.31(-0.87%) |
Feb 28, 2007 | 35.19 | 35.53 | 35.05 | 35.27 | 29,218,638 | +0.08(+0.23%) |
Feb 27, 2007 | 36.21 | 36.34 | 35.19 | 35.19 | 28,289,554 | -1.30(-3.56%) |
Feb 26, 2007 | 36.29 | 36.54 | 36.10 | 36.49 | 14,605,527 | +0.30(+0.83%) |
Feb 23, 2007 | 36.26 | 36.42 | 35.99 | 36.19 | 15,135,840 | -0.09(-0.24%) |
Feb 22, 2007 | 36.57 | 36.64 | 36.18 | 36.28 | 14,564,255 | -0.20(-0.56%) |
Feb 21, 2007 | 36.69 | 36.81 | 36.41 | 36.48 | 32,584,592 | -0.15(-0.42%) |
Feb 20, 2007 | 36.37 | 36.67 | 36.07 | 36.64 | 49,998,828 | +1.24(+3.51%) |
Feb 16, 2007 | 35.30 | 35.66 | 35.23 | 35.39 | 23,427,316 | +0.09(+0.25%) |
Feb 15, 2007 | 34.97 | 35.44 | 34.91 | 35.31 | 15,473,065 | +0.36(+1.02%) |
Feb 14, 2007 | 35.10 | 35.14 | 34.86 | 34.95 | 16,814,254 | -0.08(-0.23%) |
Feb 13, 2007 | 34.90 | 35.17 | 34.85 | 35.03 | 13,791,015 | +0.18(+0.50%) |
Feb 12, 2007 | 35.15 | 35.22 | 34.81 | 34.85 | 14,149,788 | -0.17(-0.48%) |
Feb 09, 2007 | 35.31 | 35.44 | 34.80 | 35.02 | 16,992,772 | -0.25(-0.70%) |
Feb 08, 2007 | 35.31 | 35.48 | 35.14 | 35.27 | 14,781,493 | -0.20(-0.56%) |
Feb 07, 2007 | 35.33 | 35.59 | 35.25 | 35.47 | 13,812,688 | +0.00(+0.00%) |
Feb 06, 2007 | 35.49 | 35.61 | 35.28 | 35.47 | 12,275,312 | +0.04(+0.12%) |
Feb 05, 2007 | 35.36 | 35.70 | 35.35 | 35.42 | 19,471,010 | +0.32(+0.92%) |
Feb 02, 2007 | 34.86 | 35.35 | 34.78 | 35.10 | 17,274,524 | +0.22(+0.63%) |