Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.66 | 43.76 | 43.11 | 43.11 | 919,468 | +0.02(+0.05%) |
Apr 27, 2007 | 43.05 | 43.22 | 42.90 | 43.09 | 77,448 | -0.05(-0.13%) |
Apr 26, 2007 | 43.48 | 43.48 | 43.11 | 43.15 | 94,235 | -0.28(-0.65%) |
Apr 25, 2007 | 43.04 | 43.43 | 42.68 | 43.43 | 107,843 | +0.64(+1.49%) |
Apr 24, 2007 | 43.37 | 43.45 | 42.74 | 42.79 | 158,713 | -0.66(-1.52%) |
Apr 23, 2007 | 43.76 | 43.91 | 43.40 | 43.45 | 207,166 | -0.34(-0.77%) |
Apr 20, 2007 | 43.77 | 43.96 | 43.59 | 43.79 | 122,214 | +0.37(+0.85%) |
Apr 19, 2007 | 43.41 | 43.81 | 43.16 | 43.42 | 178,170 | -0.38(-0.86%) |
Apr 18, 2007 | 43.44 | 44.10 | 43.44 | 43.80 | 213,016 | +0.28(+0.63%) |
Apr 17, 2007 | 43.59 | 43.70 | 43.31 | 43.52 | 170,031 | -0.09(-0.20%) |
Apr 16, 2007 | 42.82 | 43.69 | 42.82 | 43.61 | 500,811 | +1.01(+2.38%) |
Apr 13, 2007 | 42.56 | 42.64 | 42.45 | 42.60 | 258,036 | +0.18(+0.43%) |
Apr 12, 2007 | 42.12 | 42.53 | 41.92 | 42.41 | 330,722 | +0.21(+0.50%) |
Apr 11, 2007 | 42.57 | 42.57 | 42.02 | 42.20 | 141,035 | -0.28(-0.67%) |
Apr 10, 2007 | 42.45 | 42.71 | 42.45 | 42.49 | 97,669 | +0.06(+0.15%) |
Apr 09, 2007 | 42.56 | 42.61 | 42.29 | 42.42 | 145,105 | -0.06(-0.14%) |
Apr 05, 2007 | 42.34 | 42.58 | 42.22 | 42.48 | 69,437 | +0.12(+0.29%) |
Apr 04, 2007 | 42.32 | 42.56 | 42.32 | 42.36 | 544,686 | -0.05(-0.13%) |
Apr 03, 2007 | 42.08 | 42.45 | 42.01 | 42.41 | 246,208 | +0.55(+1.31%) |
Apr 02, 2007 | 41.66 | 41.86 | 41.23 | 41.86 | 140,400 | +0.42(+1.02%) |
Mar 30, 2007 | 41.79 | 42.15 | 41.36 | 41.44 | 586,526 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.26 | 41.27 | 41.80 | 272,025 | +0.11(+0.26%) |
Mar 28, 2007 | 41.95 | 41.95 | 41.60 | 41.69 | 161,638 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.17 | 185,292 | -0.20(-0.46%) |
Mar 26, 2007 | 42.60 | 42.60 | 41.95 | 42.37 | 172,447 | -0.18(-0.43%) |
Mar 23, 2007 | 42.36 | 42.85 | 42.36 | 42.55 | 188,471 | +0.09(+0.22%) |
Mar 22, 2007 | 42.78 | 42.93 | 42.39 | 42.45 | 272,533 | -0.26(-0.61%) |
Mar 21, 2007 | 41.79 | 42.92 | 41.49 | 42.71 | 1,269,705 | +1.29(+3.11%) |
Mar 20, 2007 | 41.23 | 41.57 | 41.20 | 41.42 | 330,398 | +0.28(+0.67%) |
Mar 19, 2007 | 40.89 | 41.24 | 40.81 | 41.15 | 86,351 | +0.65(+1.61%) |
Mar 16, 2007 | 40.79 | 40.96 | 40.34 | 40.50 | 828,538 | -0.41(-1.00%) |
Mar 15, 2007 | 40.90 | 41.24 | 40.65 | 40.90 | 124,757 | +0.36(+0.89%) |
Mar 14, 2007 | 39.79 | 40.58 | 39.24 | 40.54 | 748,864 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.52 | 39.86 | 39.98 | 544,813 | -1.73(-4.15%) |
Mar 12, 2007 | 41.23 | 41.79 | 41.17 | 41.71 | 259,943 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.53 | 197,119 | +0.07(+0.17%) |
Mar 08, 2007 | 41.36 | 41.99 | 41.36 | 41.45 | 262,487 | +0.57(+1.40%) |
Mar 07, 2007 | 41.27 | 41.45 | 40.88 | 40.88 | 272,406 | -0.48(-1.16%) |
Mar 06, 2007 | 40.97 | 41.51 | 40.70 | 41.36 | 699,838 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.04 | 39.95 | 39.95 | 487,203 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.82 | 40.82 | 510,858 | -0.95(-2.28%) |
Mar 01, 2007 | 40.72 | 42.12 | 40.52 | 41.77 | 558,230 | -0.17(-0.39%) |
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,781 | +0.53(+1.27%) |
Feb 27, 2007 | 42.72 | 42.78 | 41.07 | 41.41 | 1,417,990 | -2.20(-5.05%) |
Feb 26, 2007 | 44.71 | 44.71 | 43.45 | 43.61 | 339,273 | -0.81(-1.82%) |
Feb 23, 2007 | 45.10 | 45.10 | 44.30 | 44.42 | 304,073 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.70 | 44.99 | 45.17 | 153,626 | -0.20(-0.45%) |
Feb 21, 2007 | 45.27 | 45.49 | 45.19 | 45.38 | 104,537 | -0.09(-0.19%) |
Feb 20, 2007 | 44.99 | 45.55 | 44.79 | 45.47 | 89,021 | +0.45(+1.00%) |
Feb 16, 2007 | 44.87 | 45.02 | 44.66 | 45.02 | 110,387 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.83 | 44.98 | 43,747 | +0.04(+0.09%) |
Feb 14, 2007 | 44.32 | 45.13 | 44.29 | 44.94 | 206,132 | +0.75(+1.71%) |
Feb 13, 2007 | 44.05 | 44.25 | 43.81 | 44.18 | 194,131 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.69 | 43.92 | 285,251 | -0.60(-1.34%) |
Feb 09, 2007 | 45.48 | 45.69 | 44.18 | 44.51 | 496,868 | -0.88(-1.94%) |
Feb 08, 2007 | 45.13 | 45.63 | 44.90 | 45.39 | 327,218 | -0.08(-0.17%) |
Feb 07, 2007 | 45.12 | 45.47 | 45.12 | 45.47 | 49,979 | +0.31(+0.70%) |
Feb 06, 2007 | 45.05 | 45.27 | 44.98 | 45.16 | 98,432 | +0.18(+0.40%) |
Feb 05, 2007 | 44.98 | 45.10 | 44.76 | 44.98 | 72,489 | -0.13(-0.30%) |
Feb 02, 2007 | 44.97 | 45.11 | 44.79 | 45.11 | 106,063 | +0.30(+0.67%) |