Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.44 | 45.00 | 44.26 | 44.27 | 19,663,384 | -0.16(-0.37%) |
Apr 27, 2007 | 44.63 | 44.68 | 44.02 | 44.44 | 14,266,428 | -0.06(-0.13%) |
Apr 26, 2007 | 44.49 | 44.61 | 43.99 | 44.50 | 18,316,128 | -0.08(-0.18%) |
Apr 25, 2007 | 44.15 | 44.92 | 44.14 | 44.58 | 19,194,748 | +0.69(+1.58%) |
Apr 24, 2007 | 43.89 | 44.28 | 43.77 | 43.88 | 15,819,478 | -0.26(-0.59%) |
Apr 23, 2007 | 44.43 | 44.89 | 44.05 | 44.14 | 21,510,714 | -0.51(-1.13%) |
Apr 20, 2007 | 43.99 | 44.75 | 43.86 | 44.65 | 27,448,262 | +0.93(+2.14%) |
Apr 19, 2007 | 44.09 | 44.19 | 43.67 | 43.72 | 14,079,662 | -0.55(-1.23%) |
Apr 18, 2007 | 44.14 | 44.46 | 43.99 | 44.26 | 12,378,932 | -0.11(-0.24%) |
Apr 17, 2007 | 44.39 | 44.72 | 44.13 | 44.37 | 15,482,428 | +0.05(+0.12%) |
Apr 16, 2007 | 43.97 | 44.38 | 43.64 | 44.32 | 14,597,751 | +0.49(+1.12%) |
Apr 13, 2007 | 44.11 | 44.11 | 43.62 | 43.83 | 12,765,586 | -0.09(-0.21%) |
Apr 12, 2007 | 43.68 | 43.95 | 43.42 | 43.92 | 14,143,487 | +0.35(+0.80%) |
Apr 11, 2007 | 43.85 | 44.09 | 43.52 | 43.57 | 18,891,582 | -0.27(-0.62%) |
Apr 10, 2007 | 43.14 | 43.95 | 43.06 | 43.85 | 15,506,807 | +0.88(+2.05%) |
Apr 09, 2007 | 42.87 | 43.48 | 42.76 | 42.96 | 11,260,108 | -0.07(-0.16%) |
Apr 05, 2007 | 43.00 | 43.20 | 42.87 | 43.03 | 11,078,160 | +0.03(+0.08%) |
Apr 04, 2007 | 42.75 | 43.11 | 42.49 | 43.00 | 11,635,409 | +0.12(+0.28%) |
Apr 03, 2007 | 42.46 | 43.02 | 42.38 | 42.88 | 16,443,173 | +0.29(+0.68%) |
Apr 02, 2007 | 42.15 | 42.71 | 42.15 | 42.59 | 14,393,906 | +0.50(+1.18%) |
Mar 30, 2007 | 42.58 | 42.58 | 41.76 | 42.09 | 14,952,859 | -0.56(-1.32%) |
Mar 29, 2007 | 42.32 | 42.67 | 42.30 | 42.66 | 18,005,568 | +0.50(+1.17%) |
Mar 28, 2007 | 42.38 | 42.50 | 41.98 | 42.16 | 17,987,076 | -0.05(-0.12%) |
Mar 27, 2007 | 42.12 | 42.33 | 41.90 | 42.21 | 15,019,978 | -0.13(-0.31%) |
Mar 26, 2007 | 42.20 | 42.43 | 41.84 | 42.34 | 17,765,734 | +0.40(+0.95%) |
Mar 23, 2007 | 41.77 | 42.17 | 41.66 | 41.95 | 19,123,252 | +0.44(+1.06%) |
Mar 22, 2007 | 40.72 | 41.81 | 40.57 | 41.51 | 23,178,750 | +0.90(+2.23%) |
Mar 21, 2007 | 40.06 | 40.69 | 39.87 | 40.60 | 17,855,348 | +0.73(+1.84%) |
Mar 20, 2007 | 39.49 | 39.92 | 39.38 | 39.87 | 14,483,381 | +0.38(+0.97%) |
Mar 19, 2007 | 39.03 | 39.70 | 39.00 | 39.49 | 24,577,698 | +0.74(+1.91%) |
Mar 16, 2007 | 39.20 | 39.56 | 38.57 | 38.75 | 22,349,958 | -0.45(-1.15%) |
Mar 15, 2007 | 38.82 | 39.44 | 38.59 | 39.20 | 17,563,632 | +0.31(+0.80%) |
Mar 14, 2007 | 38.87 | 39.07 | 38.18 | 38.88 | 20,019,060 | +0.27(+0.71%) |
Mar 13, 2007 | 39.17 | 39.61 | 38.46 | 38.61 | 16,596,913 | -0.56(-1.44%) |
Mar 12, 2007 | 38.79 | 39.38 | 38.74 | 39.17 | 16,544,905 | +0.20(+0.53%) |
Mar 09, 2007 | 39.17 | 39.29 | 38.70 | 38.97 | 13,474,142 | +0.01(+0.01%) |
Mar 08, 2007 | 39.24 | 39.30 | 38.70 | 38.96 | 18,936,400 | +0.07(+0.19%) |
Mar 07, 2007 | 38.59 | 39.73 | 38.46 | 38.89 | 22,471,546 | +0.38(+0.98%) |
Mar 06, 2007 | 38.29 | 38.54 | 38.00 | 38.51 | 20,176,160 | +0.71(+1.87%) |
Mar 05, 2007 | 37.68 | 38.32 | 37.57 | 37.81 | 20,576,594 | -0.20(-0.54%) |
Mar 02, 2007 | 38.46 | 38.56 | 37.75 | 38.01 | 19,023,548 | -0.46(-1.20%) |
Mar 01, 2007 | 38.31 | 39.00 | 36.99 | 38.47 | 24,844,794 | -0.52(-1.34%) |
Feb 28, 2007 | 39.04 | 39.70 | 38.91 | 39.00 | 24,603,000 | -0.03(-0.09%) |
Feb 27, 2007 | 40.24 | 40.53 | 38.71 | 39.03 | 24,480,184 | -1.61(-3.96%) |
Feb 26, 2007 | 40.65 | 40.94 | 40.48 | 40.64 | 13,094,007 | +0.19(+0.48%) |
Feb 23, 2007 | 40.52 | 40.57 | 40.16 | 40.45 | 13,814,655 | +0.23(+0.57%) |
Feb 22, 2007 | 39.85 | 40.39 | 39.75 | 40.22 | 14,764,506 | +0.42(+1.04%) |
Feb 21, 2007 | 39.91 | 40.06 | 39.38 | 39.81 | 23,292,958 | -0.14(-0.36%) |
Feb 20, 2007 | 40.21 | 40.21 | 39.87 | 39.95 | 16,423,845 | -0.35(-0.88%) |
Feb 16, 2007 | 40.41 | 40.66 | 40.25 | 40.30 | 16,901,758 | -0.31(-0.77%) |
Feb 15, 2007 | 41.01 | 41.01 | 40.50 | 40.61 | 17,965,640 | -0.47(-1.15%) |
Feb 14, 2007 | 41.34 | 41.57 | 40.85 | 41.09 | 13,894,596 | -0.36(-0.88%) |
Feb 13, 2007 | 41.39 | 41.52 | 41.25 | 41.45 | 13,896,993 | +0.29(+0.71%) |
Feb 12, 2007 | 41.60 | 41.64 | 40.92 | 41.16 | 21,906,748 | -0.57(-1.36%) |
Feb 09, 2007 | 42.08 | 42.12 | 41.58 | 41.73 | 11,424,741 | -0.24(-0.58%) |
Feb 08, 2007 | 41.24 | 42.07 | 41.03 | 41.97 | 17,850,730 | +0.63(+1.53%) |
Feb 07, 2007 | 42.04 | 42.17 | 41.29 | 41.34 | 16,821,988 | -0.42(-0.99%) |
Feb 06, 2007 | 42.20 | 42.22 | 41.51 | 41.76 | 14,714,782 | -0.23(-0.56%) |
Feb 05, 2007 | 42.15 | 42.28 | 41.81 | 41.99 | 14,814,405 | -0.15(-0.35%) |
Feb 02, 2007 | 42.00 | 42.47 | 41.72 | 42.14 | 12,962,143 | -0.24(-0.58%) |