Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.58 | 37.58 | 36.92 | 37.05 | 8,296,512 | -0.30(-0.81%) |
Apr 27, 2007 | 36.97 | 37.40 | 36.96 | 37.35 | 4,736,443 | -0.08(-0.20%) |
Apr 26, 2007 | 36.89 | 37.52 | 36.89 | 37.42 | 9,737,719 | +0.14(+0.37%) |
Apr 25, 2007 | 37.34 | 37.36 | 37.04 | 37.29 | 7,430,785 | +0.14(+0.39%) |
Apr 24, 2007 | 36.98 | 37.28 | 36.90 | 37.14 | 8,107,101 | -0.22(-0.59%) |
Apr 23, 2007 | 37.72 | 37.77 | 37.14 | 37.36 | 12,219,774 | -0.58(-1.54%) |
Apr 20, 2007 | 37.81 | 38.22 | 37.62 | 37.94 | 15,369,976 | +0.34(+0.90%) |
Apr 19, 2007 | 37.03 | 37.77 | 36.75 | 37.61 | 15,835,180 | +0.55(+1.49%) |
Apr 18, 2007 | 36.69 | 37.19 | 36.62 | 37.05 | 10,967,221 | +0.17(+0.46%) |
Apr 17, 2007 | 36.59 | 37.02 | 36.55 | 36.88 | 14,809,567 | +0.29(+0.80%) |
Apr 16, 2007 | 36.15 | 36.64 | 35.72 | 36.59 | 17,169,916 | +0.95(+2.67%) |
Apr 13, 2007 | 35.24 | 35.71 | 35.21 | 35.64 | 10,350,578 | +0.59(+1.68%) |
Apr 12, 2007 | 34.84 | 35.14 | 34.77 | 35.05 | 6,387,750 | +0.22(+0.63%) |
Apr 11, 2007 | 34.91 | 34.92 | 34.64 | 34.83 | 6,030,548 | -0.06(-0.16%) |
Apr 10, 2007 | 34.72 | 34.92 | 34.67 | 34.89 | 4,764,501 | +0.06(+0.18%) |
Apr 09, 2007 | 34.73 | 34.92 | 34.63 | 34.82 | 3,663,586 | +0.06(+0.18%) |
Apr 05, 2007 | 34.55 | 34.85 | 34.50 | 34.76 | 4,783,335 | +0.20(+0.58%) |
Apr 04, 2007 | 34.24 | 34.61 | 34.15 | 34.56 | 6,936,375 | +0.26(+0.75%) |
Apr 03, 2007 | 33.93 | 34.41 | 33.90 | 34.30 | 6,876,109 | +0.23(+0.66%) |
Apr 02, 2007 | 33.81 | 34.14 | 33.77 | 34.08 | 9,610,306 | +0.43(+1.27%) |
Mar 30, 2007 | 33.52 | 33.88 | 33.33 | 33.65 | 5,950,125 | +0.19(+0.56%) |
Mar 29, 2007 | 33.33 | 33.55 | 33.04 | 33.46 | 8,511,743 | +0.25(+0.75%) |
Mar 28, 2007 | 33.38 | 33.43 | 32.97 | 33.21 | 8,710,771 | -0.16(-0.49%) |
Mar 27, 2007 | 33.46 | 33.58 | 33.24 | 33.38 | 7,259,481 | -0.28(-0.82%) |
Mar 26, 2007 | 33.51 | 33.81 | 33.33 | 33.65 | 8,309,523 | -0.06(-0.19%) |
Mar 23, 2007 | 33.83 | 33.97 | 33.45 | 33.71 | 6,314,140 | -0.23(-0.66%) |
Mar 22, 2007 | 33.21 | 34.01 | 33.21 | 33.94 | 6,750,819 | +0.22(+0.65%) |
Mar 21, 2007 | 32.99 | 33.78 | 32.99 | 33.72 | 10,642,736 | +0.66(+1.99%) |
Mar 20, 2007 | 32.96 | 33.13 | 32.82 | 33.06 | 5,637,733 | +0.06(+0.17%) |
Mar 19, 2007 | 32.72 | 33.03 | 32.66 | 33.01 | 5,211,507 | +0.31(+0.96%) |
Mar 16, 2007 | 32.67 | 32.84 | 32.45 | 32.69 | 9,866,472 | +0.08(+0.25%) |
Mar 15, 2007 | 32.42 | 32.64 | 32.29 | 32.61 | 6,016,476 | +0.09(+0.29%) |
Mar 14, 2007 | 32.74 | 32.77 | 32.17 | 32.52 | 8,527,544 | -0.11(-0.33%) |
Mar 13, 2007 | 33.08 | 33.13 | 32.58 | 32.62 | 8,670,072 | -0.46(-1.38%) |
Mar 12, 2007 | 32.84 | 33.23 | 32.74 | 33.08 | 5,814,735 | +0.13(+0.40%) |
Mar 09, 2007 | 32.92 | 33.16 | 32.82 | 32.95 | 8,062,614 | +0.14(+0.44%) |
Mar 08, 2007 | 32.65 | 32.82 | 32.58 | 32.81 | 5,261,384 | +0.31(+0.96%) |
Mar 07, 2007 | 32.62 | 32.86 | 32.36 | 32.49 | 7,732,232 | -0.23(-0.71%) |
Mar 06, 2007 | 32.42 | 32.76 | 32.30 | 32.72 | 8,066,924 | +0.38(+1.16%) |
Mar 05, 2007 | 32.25 | 32.64 | 32.09 | 32.35 | 12,070,779 | -0.09(-0.27%) |
Mar 02, 2007 | 32.67 | 32.70 | 32.40 | 32.44 | 10,433,868 | -0.30(-0.92%) |
Mar 01, 2007 | 32.59 | 32.91 | 32.52 | 32.74 | 9,993,409 | -0.21(-0.65%) |
Feb 28, 2007 | 33.53 | 33.53 | 32.77 | 32.95 | 12,261,667 | -0.26(-0.77%) |
Feb 27, 2007 | 33.65 | 34.16 | 32.94 | 33.21 | 12,886,042 | -0.88(-2.57%) |
Feb 26, 2007 | 34.12 | 34.25 | 33.99 | 34.08 | 6,141,322 | +0.12(+0.35%) |
Feb 23, 2007 | 33.83 | 34.06 | 33.68 | 33.97 | 5,395,452 | +0.04(+0.13%) |
Feb 22, 2007 | 34.21 | 34.21 | 33.84 | 33.92 | 5,337,356 | -0.24(-0.70%) |
Feb 21, 2007 | 34.24 | 34.33 | 34.07 | 34.16 | 5,379,651 | -0.26(-0.76%) |
Feb 20, 2007 | 34.48 | 34.59 | 34.31 | 34.42 | 4,433,193 | -0.03(-0.09%) |
Feb 16, 2007 | 34.31 | 34.49 | 34.19 | 34.45 | 5,875,066 | +0.02(+0.05%) |
Feb 15, 2007 | 34.37 | 34.53 | 34.30 | 34.44 | 4,934,991 | +0.06(+0.18%) |
Feb 14, 2007 | 34.07 | 34.39 | 33.98 | 34.37 | 6,022,718 | +0.36(+1.07%) |
Feb 13, 2007 | 34.08 | 34.15 | 33.86 | 34.01 | 5,357,187 | -0.08(-0.24%) |
Feb 12, 2007 | 34.30 | 34.30 | 33.98 | 34.09 | 5,267,669 | +0.11(+0.33%) |
Feb 09, 2007 | 33.96 | 34.27 | 33.90 | 33.98 | 5,732,379 | +0.01(+0.04%) |
Feb 08, 2007 | 33.86 | 34.28 | 33.86 | 33.97 | 4,987,023 | -0.13(-0.39%) |
Feb 07, 2007 | 34.27 | 34.32 | 34.05 | 34.10 | 7,468,085 | -0.14(-0.40%) |
Feb 06, 2007 | 34.21 | 34.35 | 34.08 | 34.23 | 7,160,207 | -0.02(-0.05%) |
Feb 05, 2007 | 34.10 | 34.28 | 33.85 | 34.25 | 8,124,701 | +0.04(+0.13%) |
Feb 02, 2007 | 34.26 | 34.32 | 34.07 | 34.21 | 7,937,803 | -0.11(-0.31%) |