Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.72 | 39.08 | 38.25 | 38.25 | 29,092,916 | -0.46(-1.18%) |
Apr 27, 2007 | 38.63 | 38.99 | 38.44 | 38.71 | 23,400,934 | -0.01(-0.02%) |
Apr 26, 2007 | 38.70 | 38.91 | 38.41 | 38.72 | 31,707,948 | -0.01(-0.03%) |
Apr 25, 2007 | 38.17 | 38.98 | 38.15 | 38.73 | 48,002,088 | +0.71(+1.87%) |
Apr 24, 2007 | 38.09 | 38.18 | 37.82 | 38.02 | 35,420,316 | -0.11(-0.30%) |
Apr 23, 2007 | 38.10 | 38.50 | 38.03 | 38.13 | 33,161,410 | +0.04(+0.11%) |
Apr 20, 2007 | 37.75 | 38.24 | 37.75 | 38.09 | 30,158,894 | +0.69(+1.84%) |
Apr 19, 2007 | 37.64 | 37.70 | 37.33 | 37.40 | 26,707,756 | -0.53(-1.40%) |
Apr 18, 2007 | 37.89 | 37.96 | 37.67 | 37.93 | 25,796,420 | -0.13(-0.35%) |
Apr 17, 2007 | 38.37 | 38.47 | 37.86 | 38.06 | 24,055,464 | -0.22(-0.57%) |
Apr 16, 2007 | 38.14 | 38.34 | 37.77 | 38.28 | 23,471,912 | +0.22(+0.59%) |
Apr 13, 2007 | 38.11 | 38.13 | 37.85 | 38.06 | 22,190,018 | +0.02(+0.05%) |
Apr 12, 2007 | 37.51 | 38.05 | 37.41 | 38.04 | 27,892,098 | +0.57(+1.53%) |
Apr 11, 2007 | 37.71 | 37.89 | 37.36 | 37.47 | 41,164,428 | -0.23(-0.61%) |
Apr 10, 2007 | 37.21 | 37.79 | 37.16 | 37.70 | 28,475,732 | +0.56(+1.51%) |
Apr 09, 2007 | 37.21 | 37.61 | 37.07 | 37.13 | 32,501,790 | -0.14(-0.37%) |
Apr 05, 2007 | 37.13 | 37.32 | 36.98 | 37.27 | 20,188,078 | +0.24(+0.65%) |
Apr 04, 2007 | 36.73 | 37.11 | 36.59 | 37.03 | 26,196,012 | +0.06(+0.16%) |
Apr 03, 2007 | 36.60 | 37.01 | 36.48 | 36.97 | 26,769,978 | +0.23(+0.62%) |
Apr 02, 2007 | 36.37 | 36.85 | 36.33 | 36.74 | 29,646,634 | +0.36(+0.98%) |
Mar 30, 2007 | 36.74 | 36.79 | 36.16 | 36.39 | 35,096,688 | -0.51(-1.37%) |
Mar 29, 2007 | 36.78 | 36.92 | 36.51 | 36.89 | 38,595,900 | +0.23(+0.63%) |
Mar 28, 2007 | 36.91 | 36.91 | 36.39 | 36.66 | 30,769,528 | -0.01(-0.02%) |
Mar 27, 2007 | 36.51 | 36.67 | 36.32 | 36.67 | 28,446,874 | +0.07(+0.18%) |
Mar 26, 2007 | 36.64 | 36.82 | 36.08 | 36.60 | 31,497,508 | +0.25(+0.70%) |
Mar 23, 2007 | 36.33 | 36.47 | 36.11 | 36.35 | 24,733,688 | +0.18(+0.50%) |
Mar 22, 2007 | 35.64 | 36.33 | 35.64 | 36.17 | 55,688,120 | +0.71(+2.01%) |
Mar 21, 2007 | 35.09 | 35.66 | 34.93 | 35.46 | 40,465,064 | +0.63(+1.80%) |
Mar 20, 2007 | 34.62 | 34.94 | 34.50 | 34.83 | 39,968,008 | +0.25(+0.72%) |
Mar 19, 2007 | 34.38 | 34.75 | 34.30 | 34.58 | 35,749,172 | +0.54(+1.60%) |
Mar 16, 2007 | 34.61 | 34.63 | 33.96 | 34.04 | 46,467,476 | -0.48(-1.40%) |
Mar 15, 2007 | 34.52 | 34.77 | 34.39 | 34.52 | 34,468,792 | -0.01(-0.02%) |
Mar 14, 2007 | 34.29 | 34.63 | 33.92 | 34.53 | 62,832,768 | +0.39(+1.15%) |
Mar 13, 2007 | 34.60 | 35.02 | 34.07 | 34.13 | 52,136,876 | -0.46(-1.34%) |
Mar 12, 2007 | 34.41 | 34.75 | 34.38 | 34.60 | 35,455,712 | -0.05(-0.14%) |
Mar 09, 2007 | 34.83 | 35.03 | 34.55 | 34.65 | 36,029,256 | -0.15(-0.43%) |
Mar 08, 2007 | 34.97 | 34.99 | 34.56 | 34.80 | 38,446,528 | +0.30(+0.87%) |
Mar 07, 2007 | 34.15 | 35.15 | 34.00 | 34.50 | 73,606,520 | +0.42(+1.24%) |
Mar 06, 2007 | 33.93 | 34.16 | 33.73 | 34.07 | 36,334,584 | +0.63(+1.90%) |
Mar 05, 2007 | 33.29 | 33.96 | 33.16 | 33.44 | 59,376,424 | -0.39(-1.16%) |
Mar 02, 2007 | 34.29 | 34.37 | 33.63 | 33.83 | 55,976,080 | -0.40(-1.18%) |
Mar 01, 2007 | 34.00 | 34.69 | 33.23 | 34.24 | 52,855,172 | -0.11(-0.32%) |
Feb 28, 2007 | 34.35 | 34.82 | 34.24 | 34.35 | 54,049,684 | +0.15(+0.44%) |
Feb 27, 2007 | 35.10 | 35.55 | 34.07 | 34.19 | 86,786,776 | -1.45(-4.06%) |
Feb 26, 2007 | 35.72 | 35.88 | 35.52 | 35.64 | 35,063,856 | +0.24(+0.68%) |
Feb 23, 2007 | 35.62 | 35.63 | 35.32 | 35.40 | 27,566,248 | +0.09(+0.26%) |
Feb 22, 2007 | 35.00 | 35.44 | 34.83 | 35.31 | 35,717,468 | +0.31(+0.90%) |
Feb 21, 2007 | 34.62 | 35.05 | 34.41 | 35.00 | 33,840,612 | +0.31(+0.91%) |
Feb 20, 2007 | 34.63 | 34.71 | 34.47 | 34.68 | 26,976,468 | -0.33(-0.93%) |
Feb 16, 2007 | 35.01 | 35.06 | 34.85 | 35.01 | 26,961,888 | +0.01(+0.02%) |
Feb 15, 2007 | 35.17 | 35.26 | 34.72 | 35.00 | 41,352,684 | -0.27(-0.75%) |
Feb 14, 2007 | 35.20 | 35.64 | 35.08 | 35.27 | 38,961,760 | +0.01(+0.02%) |
Feb 13, 2007 | 34.90 | 35.27 | 34.88 | 35.26 | 24,894,656 | +0.51(+1.46%) |
Feb 12, 2007 | 34.89 | 35.03 | 34.61 | 34.76 | 30,974,134 | -0.49(-1.39%) |
Feb 09, 2007 | 35.43 | 35.56 | 35.07 | 35.25 | 31,545,274 | -0.14(-0.41%) |
Feb 08, 2007 | 35.03 | 35.46 | 34.85 | 35.39 | 41,178,236 | +0.36(+1.02%) |
Feb 07, 2007 | 35.37 | 35.53 | 34.83 | 35.03 | 32,455,788 | -0.21(-0.60%) |
Feb 06, 2007 | 35.56 | 35.58 | 35.03 | 35.25 | 31,968,060 | -0.11(-0.31%) |
Feb 05, 2007 | 35.46 | 35.67 | 35.25 | 35.35 | 21,718,148 | -0.04(-0.10%) |
Feb 02, 2007 | 35.39 | 35.57 | 34.99 | 35.39 | 30,554,244 | +0.20(+0.57%) |