Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.23 | 38.27 | 37.39 | 37.42 | 5,737,435 | -0.83(-2.17%) |
Apr 27, 2007 | 38.38 | 38.64 | 38.19 | 38.25 | 4,813,292 | -0.49(-1.26%) |
Apr 26, 2007 | 38.64 | 38.84 | 38.36 | 38.74 | 5,818,710 | +0.03(+0.08%) |
Apr 25, 2007 | 38.49 | 38.77 | 38.22 | 38.71 | 7,310,555 | +0.07(+0.18%) |
Apr 24, 2007 | 38.30 | 38.80 | 38.11 | 38.64 | 10,066,826 | +0.79(+2.09%) |
Apr 23, 2007 | 37.73 | 37.99 | 37.70 | 37.85 | 6,929,099 | -0.02(-0.05%) |
Apr 20, 2007 | 38.09 | 38.22 | 37.52 | 37.87 | 10,802,811 | +0.24(+0.64%) |
Apr 19, 2007 | 36.06 | 37.69 | 36.00 | 37.63 | 59,885,788 | +1.59(+4.41%) |
Apr 18, 2007 | 35.39 | 36.46 | 35.27 | 36.04 | 18,743,112 | +3.92(+12.20%) |
Apr 17, 2007 | 31.74 | 32.22 | 31.67 | 32.12 | 9,991,775 | +0.26(+0.82%) |
Apr 16, 2007 | 31.80 | 32.01 | 31.51 | 31.86 | 4,254,634 | +0.21(+0.66%) |
Apr 13, 2007 | 31.76 | 31.88 | 31.43 | 31.65 | 3,101,585 | -0.22(-0.69%) |
Apr 12, 2007 | 31.52 | 31.96 | 31.40 | 31.87 | 2,785,950 | +0.39(+1.24%) |
Apr 11, 2007 | 32.09 | 32.20 | 31.39 | 31.48 | 4,690,560 | -0.68(-2.11%) |
Apr 10, 2007 | 31.71 | 32.20 | 31.53 | 32.16 | 3,487,133 | +0.34(+1.07%) |
Apr 09, 2007 | 32.01 | 32.21 | 31.54 | 31.82 | 2,526,323 | -0.18(-0.56%) |
Apr 05, 2007 | 31.75 | 32.25 | 31.75 | 32.00 | 2,451,995 | +0.14(+0.44%) |
Apr 04, 2007 | 31.68 | 32.02 | 31.55 | 31.86 | 2,729,243 | +0.28(+0.89%) |
Apr 03, 2007 | 31.45 | 32.05 | 31.41 | 31.58 | 3,218,504 | +0.17(+0.54%) |
Apr 02, 2007 | 31.55 | 31.65 | 31.07 | 31.41 | 3,738,764 | -0.18(-0.57%) |
Mar 30, 2007 | 31.61 | 31.78 | 31.35 | 31.59 | 4,067,238 | +0.12(+0.38%) |
Mar 29, 2007 | 32.32 | 32.34 | 31.16 | 31.47 | 6,380,858 | -0.68(-2.12%) |
Mar 28, 2007 | 32.49 | 32.49 | 32.11 | 32.15 | 5,079,239 | -0.49(-1.50%) |
Mar 27, 2007 | 32.74 | 32.96 | 32.62 | 32.64 | 2,741,386 | -0.26(-0.79%) |
Mar 26, 2007 | 33.01 | 33.26 | 32.53 | 32.90 | 3,478,256 | -0.15(-0.45%) |
Mar 23, 2007 | 33.53 | 33.62 | 33.02 | 33.05 | 5,641,145 | -0.46(-1.37%) |
Mar 22, 2007 | 33.70 | 33.82 | 33.16 | 33.51 | 4,845,778 | -0.22(-0.65%) |
Mar 21, 2007 | 33.11 | 33.80 | 32.79 | 33.73 | 7,415,689 | +0.31(+0.93%) |
Mar 20, 2007 | 33.31 | 33.67 | 33.07 | 33.42 | 4,493,713 | +0.02(+0.06%) |
Mar 19, 2007 | 33.74 | 33.91 | 33.25 | 33.40 | 5,477,743 | -0.21(-0.62%) |
Mar 16, 2007 | 33.73 | 33.79 | 33.43 | 33.61 | 4,778,634 | -0.13(-0.39%) |
Mar 15, 2007 | 33.60 | 33.79 | 33.19 | 33.74 | 5,336,671 | +0.21(+0.63%) |
Mar 14, 2007 | 33.38 | 33.60 | 32.82 | 33.53 | 8,111,628 | +0.08(+0.24%) |
Mar 13, 2007 | 33.66 | 33.66 | 33.20 | 33.45 | 5,926,518 | -0.21(-0.62%) |
Mar 12, 2007 | 33.36 | 33.97 | 33.21 | 33.66 | 4,031,217 | +0.28(+0.84%) |
Mar 09, 2007 | 33.74 | 33.82 | 33.14 | 33.38 | 5,234,670 | +0.66(+2.02%) |
Mar 08, 2007 | 32.46 | 32.87 | 32.10 | 32.72 | 6,285,130 | +0.61(+1.90%) |
Mar 07, 2007 | 31.98 | 32.36 | 31.80 | 32.11 | 4,430,541 | -0.22(-0.68%) |
Mar 06, 2007 | 32.20 | 32.43 | 31.93 | 32.33 | 4,191,345 | +0.58(+1.83%) |
Mar 05, 2007 | 31.94 | 32.47 | 31.71 | 31.75 | 4,668,515 | -0.33(-1.03%) |
Mar 02, 2007 | 32.81 | 32.94 | 32.08 | 32.08 | 5,827,866 | -0.86(-2.61%) |
Mar 01, 2007 | 32.65 | 33.36 | 32.37 | 32.94 | 6,020,167 | -0.25(-0.75%) |
Feb 28, 2007 | 33.06 | 33.66 | 32.78 | 33.19 | 4,787,165 | +0.03(+0.09%) |
Feb 27, 2007 | 33.95 | 34.53 | 33.08 | 33.16 | 7,257,696 | -0.91(-2.67%) |
Feb 26, 2007 | 34.71 | 34.78 | 34.02 | 34.07 | 4,462,524 | -0.39(-1.13%) |
Feb 23, 2007 | 34.00 | 34.77 | 34.00 | 34.46 | 8,180,981 | +0.09(+0.26%) |
Feb 22, 2007 | 32.65 | 34.56 | 32.50 | 34.37 | 14,801,820 | +3.00(+9.56%) |
Feb 21, 2007 | 31.32 | 31.41 | 31.10 | 31.37 | 3,832,028 | +0.02(+0.06%) |
Feb 20, 2007 | 31.24 | 31.42 | 30.85 | 31.35 | 2,874,995 | +0.14(+0.45%) |
Feb 16, 2007 | 31.32 | 31.40 | 31.15 | 31.21 | 2,473,115 | -0.12(-0.38%) |
Feb 15, 2007 | 31.29 | 31.53 | 31.16 | 31.33 | 3,062,903 | -0.13(-0.41%) |
Feb 14, 2007 | 31.02 | 31.67 | 30.98 | 31.46 | 3,604,237 | +0.43(+1.39%) |
Feb 13, 2007 | 30.96 | 31.11 | 30.78 | 31.03 | 2,945,729 | +0.08(+0.26%) |
Feb 12, 2007 | 31.23 | 31.27 | 30.85 | 30.95 | 3,134,990 | -0.27(-0.86%) |
Feb 09, 2007 | 31.88 | 32.12 | 31.21 | 31.22 | 4,272,276 | -0.44(-1.39%) |
Feb 08, 2007 | 31.85 | 31.96 | 31.48 | 31.66 | 2,381,718 | -0.27(-0.85%) |
Feb 07, 2007 | 31.77 | 32.21 | 31.58 | 31.93 | 4,265,047 | +0.41(+1.30%) |
Feb 06, 2007 | 31.74 | 31.78 | 31.00 | 31.52 | 3,652,663 | -0.18(-0.57%) |
Feb 05, 2007 | 31.75 | 32.09 | 31.50 | 31.70 | 2,930,676 | +0.02(+0.06%) |
Feb 02, 2007 | 31.56 | 32.04 | 31.50 | 31.68 | 3,338,699 | +0.13(+0.41%) |