Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.16 | 38.39 | 37.60 | 37.61 | 5,954,016 | -0.62(-1.63%) |
Apr 27, 2007 | 37.92 | 38.31 | 37.67 | 38.23 | 6,087,401 | +0.29(+0.78%) |
Apr 26, 2007 | 37.95 | 38.16 | 37.88 | 37.94 | 3,842,331 | -0.16(-0.42%) |
Apr 25, 2007 | 38.15 | 38.28 | 37.86 | 38.10 | 5,066,458 | +0.01(+0.04%) |
Apr 24, 2007 | 38.32 | 38.33 | 37.93 | 38.09 | 5,626,616 | -0.44(-1.15%) |
Apr 23, 2007 | 38.68 | 38.84 | 38.33 | 38.53 | 3,940,259 | -0.17(-0.44%) |
Apr 20, 2007 | 39.22 | 39.36 | 38.51 | 38.70 | 8,856,873 | -0.14(-0.36%) |
Apr 19, 2007 | 38.43 | 38.91 | 38.41 | 38.84 | 4,681,861 | +0.21(+0.55%) |
Apr 18, 2007 | 38.77 | 39.10 | 38.47 | 38.63 | 5,061,591 | -0.41(-1.04%) |
Apr 17, 2007 | 38.89 | 39.34 | 38.73 | 39.03 | 8,487,252 | +0.84(+2.21%) |
Apr 16, 2007 | 38.14 | 38.23 | 37.91 | 38.19 | 4,033,683 | +0.17(+0.44%) |
Apr 13, 2007 | 38.45 | 38.45 | 37.78 | 38.02 | 3,743,455 | -0.37(-0.95%) |
Apr 12, 2007 | 38.39 | 38.64 | 37.74 | 38.39 | 5,281,204 | +0.46(+1.20%) |
Apr 11, 2007 | 38.34 | 38.46 | 37.80 | 37.93 | 5,504,310 | -0.45(-1.17%) |
Apr 10, 2007 | 38.48 | 38.67 | 38.15 | 38.38 | 3,491,542 | -0.11(-0.27%) |
Apr 09, 2007 | 38.61 | 38.68 | 38.28 | 38.49 | 3,278,152 | -0.04(-0.11%) |
Apr 05, 2007 | 38.26 | 38.70 | 38.10 | 38.53 | 3,971,041 | +0.30(+0.79%) |
Apr 04, 2007 | 38.40 | 38.40 | 37.97 | 38.23 | 4,908,750 | -0.07(-0.18%) |
Apr 03, 2007 | 37.90 | 38.61 | 37.80 | 38.30 | 6,530,166 | +0.45(+1.19%) |
Apr 02, 2007 | 37.45 | 37.92 | 37.45 | 37.85 | 6,479,502 | +0.05(+0.13%) |
Mar 30, 2007 | 37.61 | 37.85 | 37.23 | 37.80 | 6,133,966 | +0.10(+0.26%) |
Mar 29, 2007 | 38.01 | 38.05 | 37.38 | 37.70 | 4,982,354 | -0.01(-0.02%) |
Mar 28, 2007 | 37.74 | 38.11 | 37.33 | 37.71 | 5,265,195 | -0.29(-0.78%) |
Mar 27, 2007 | 38.10 | 38.17 | 37.77 | 38.00 | 4,045,398 | -0.27(-0.72%) |
Mar 26, 2007 | 38.22 | 38.28 | 37.69 | 38.28 | 3,988,033 | -0.03(-0.07%) |
Mar 23, 2007 | 38.04 | 38.63 | 37.97 | 38.30 | 3,867,945 | +0.22(+0.59%) |
Mar 22, 2007 | 38.27 | 38.37 | 37.89 | 38.08 | 5,107,581 | -0.07(-0.18%) |
Mar 21, 2007 | 37.31 | 38.30 | 37.27 | 38.15 | 5,967,811 | +0.81(+2.18%) |
Mar 20, 2007 | 37.48 | 37.48 | 37.01 | 37.34 | 7,444,776 | -0.04(-0.11%) |
Mar 19, 2007 | 37.28 | 37.71 | 37.17 | 37.38 | 4,504,785 | +0.18(+0.49%) |
Mar 16, 2007 | 37.23 | 37.59 | 37.05 | 37.19 | 7,873,980 | -0.15(-0.39%) |
Mar 15, 2007 | 36.79 | 37.55 | 36.79 | 37.34 | 5,380,054 | +0.46(+1.26%) |
Mar 14, 2007 | 37.08 | 37.31 | 36.17 | 36.88 | 10,138,806 | -0.30(-0.81%) |
Mar 13, 2007 | 37.67 | 37.85 | 36.91 | 37.18 | 9,371,347 | -0.48(-1.29%) |
Mar 12, 2007 | 37.95 | 38.17 | 37.41 | 37.67 | 8,938,832 | -0.48(-1.27%) |
Mar 09, 2007 | 38.22 | 38.28 | 37.56 | 38.15 | 11,161,088 | +0.06(+0.15%) |
Mar 08, 2007 | 38.95 | 39.64 | 37.95 | 38.09 | 18,211,090 | -1.31(-3.31%) |
Mar 07, 2007 | 39.31 | 39.69 | 39.12 | 39.40 | 4,467,234 | +0.28(+0.72%) |
Mar 06, 2007 | 39.11 | 39.38 | 38.73 | 39.12 | 4,696,680 | +0.33(+0.85%) |
Mar 05, 2007 | 38.81 | 39.41 | 38.77 | 38.79 | 5,423,728 | -0.35(-0.90%) |
Mar 02, 2007 | 38.96 | 39.83 | 38.96 | 39.14 | 6,686,670 | -0.18(-0.45%) |
Mar 01, 2007 | 38.68 | 39.59 | 38.45 | 39.31 | 6,266,567 | +0.08(+0.20%) |
Feb 28, 2007 | 39.17 | 39.49 | 38.65 | 39.24 | 7,293,101 | +0.34(+0.88%) |
Feb 27, 2007 | 39.97 | 40.10 | 38.87 | 38.89 | 6,878,247 | -1.40(-3.48%) |
Feb 26, 2007 | 40.66 | 40.77 | 40.00 | 40.30 | 3,893,177 | -0.05(-0.12%) |
Feb 23, 2007 | 40.79 | 40.85 | 40.21 | 40.35 | 4,489,064 | -0.44(-1.07%) |
Feb 22, 2007 | 40.95 | 40.95 | 40.40 | 40.78 | 2,990,669 | -0.06(-0.15%) |
Feb 21, 2007 | 40.78 | 40.92 | 40.59 | 40.85 | 2,680,682 | -0.07(-0.17%) |
Feb 20, 2007 | 40.70 | 41.21 | 40.44 | 40.92 | 5,035,018 | +0.34(+0.83%) |
Feb 16, 2007 | 40.52 | 40.79 | 40.42 | 40.58 | 5,350,294 | -0.07(-0.17%) |
Feb 15, 2007 | 39.94 | 40.65 | 39.85 | 40.65 | 4,617,024 | +0.60(+1.49%) |
Feb 14, 2007 | 39.67 | 40.12 | 39.55 | 40.05 | 3,199,588 | +0.41(+1.05%) |
Feb 13, 2007 | 39.41 | 39.75 | 39.24 | 39.64 | 3,254,764 | +0.46(+1.18%) |
Feb 12, 2007 | 39.79 | 39.81 | 39.06 | 39.17 | 3,479,147 | -0.13(-0.32%) |
Feb 09, 2007 | 39.86 | 39.93 | 39.21 | 39.30 | 3,575,714 | -0.45(-1.13%) |
Feb 08, 2007 | 39.34 | 40.08 | 39.09 | 39.75 | 7,680,995 | -0.36(-0.89%) |
Feb 07, 2007 | 39.75 | 40.33 | 39.75 | 40.11 | 4,254,334 | +0.39(+0.99%) |
Feb 06, 2007 | 39.69 | 40.05 | 39.60 | 39.72 | 2,386,520 | +0.25(+0.64%) |
Feb 05, 2007 | 39.31 | 39.81 | 39.22 | 39.46 | 4,727,966 | +0.14(+0.36%) |
Feb 02, 2007 | 39.67 | 39.82 | 39.17 | 39.32 | 3,168,307 | -0.27(-0.67%) |