Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.77 | 42.89 | 41.88 | 41.88 | 3,169,199 | -0.84(-1.97%) |
Apr 27, 2007 | 42.52 | 42.80 | 41.71 | 42.72 | 8,335,692 | +0.04(+0.09%) |
Apr 26, 2007 | 43.42 | 43.67 | 42.64 | 42.68 | 4,134,440 | -0.08(-0.18%) |
Apr 25, 2007 | 43.15 | 43.26 | 42.52 | 42.76 | 3,072,305 | +0.11(+0.27%) |
Apr 24, 2007 | 42.73 | 42.91 | 42.43 | 42.64 | 3,333,974 | -0.15(-0.35%) |
Apr 23, 2007 | 43.17 | 43.37 | 42.64 | 42.80 | 1,829,317 | -0.40(-0.93%) |
Apr 20, 2007 | 43.18 | 43.58 | 42.98 | 43.20 | 2,397,587 | +0.39(+0.92%) |
Apr 19, 2007 | 42.19 | 42.83 | 41.74 | 42.80 | 3,456,813 | +0.02(+0.05%) |
Apr 18, 2007 | 42.83 | 42.85 | 42.52 | 42.78 | 2,599,820 | -0.22(-0.51%) |
Apr 17, 2007 | 43.31 | 43.45 | 42.46 | 43.00 | 3,444,579 | +0.02(+0.04%) |
Apr 16, 2007 | 43.50 | 43.63 | 42.87 | 42.99 | 3,234,148 | -0.08(-0.18%) |
Apr 13, 2007 | 43.14 | 43.23 | 42.76 | 43.06 | 2,202,694 | +0.11(+0.26%) |
Apr 12, 2007 | 42.42 | 42.99 | 41.87 | 42.95 | 2,611,183 | +0.60(+1.41%) |
Apr 11, 2007 | 43.12 | 43.12 | 42.28 | 42.35 | 2,684,388 | -0.48(-1.13%) |
Apr 10, 2007 | 42.75 | 43.40 | 42.64 | 42.83 | 2,005,808 | -0.23(-0.54%) |
Apr 09, 2007 | 42.98 | 43.10 | 42.69 | 43.07 | 2,035,047 | +0.54(+1.26%) |
Apr 05, 2007 | 42.55 | 42.79 | 42.31 | 42.53 | 1,533,992 | -0.03(-0.07%) |
Apr 04, 2007 | 42.33 | 42.61 | 41.95 | 42.56 | 2,739,569 | -0.05(-0.11%) |
Apr 03, 2007 | 42.38 | 42.86 | 42.38 | 42.61 | 4,930,326 | +0.50(+1.19%) |
Apr 02, 2007 | 41.42 | 42.33 | 41.14 | 42.11 | 6,859,032 | +0.97(+2.35%) |
Mar 30, 2007 | 41.50 | 41.50 | 40.70 | 41.14 | 2,848,435 | -0.14(-0.35%) |
Mar 29, 2007 | 40.75 | 41.28 | 40.43 | 41.28 | 3,534,123 | +1.06(+2.63%) |
Mar 28, 2007 | 39.94 | 40.29 | 39.69 | 40.22 | 1,868,566 | -0.26(-0.65%) |
Mar 27, 2007 | 40.37 | 40.49 | 39.92 | 40.49 | 3,034,026 | -0.17(-0.41%) |
Mar 26, 2007 | 41.12 | 41.12 | 40.28 | 40.65 | 3,824,501 | -0.11(-0.28%) |
Mar 23, 2007 | 40.87 | 41.22 | 40.72 | 40.77 | 1,588,037 | -0.06(-0.15%) |
Mar 22, 2007 | 41.21 | 41.21 | 40.59 | 40.83 | 3,316,518 | +0.11(+0.28%) |
Mar 21, 2007 | 39.49 | 40.79 | 39.18 | 40.71 | 6,143,226 | +1.55(+3.96%) |
Mar 20, 2007 | 38.85 | 39.19 | 38.61 | 39.16 | 2,203,456 | +0.29(+0.74%) |
Mar 19, 2007 | 38.41 | 38.88 | 38.29 | 38.88 | 1,954,655 | +1.00(+2.64%) |
Mar 16, 2007 | 38.16 | 38.60 | 37.77 | 37.88 | 3,370,846 | -0.50(-1.30%) |
Mar 15, 2007 | 38.19 | 38.67 | 38.02 | 38.38 | 3,299,756 | +0.16(+0.42%) |
Mar 14, 2007 | 37.84 | 38.25 | 37.08 | 38.22 | 9,176,076 | +0.68(+1.81%) |
Mar 13, 2007 | 38.97 | 38.91 | 37.51 | 37.54 | 5,023,764 | -1.43(-3.67%) |
Mar 12, 2007 | 38.75 | 39.20 | 38.42 | 38.97 | 4,691,700 | +0.14(+0.37%) |
Mar 09, 2007 | 38.57 | 39.16 | 37.90 | 38.82 | 4,513,446 | +0.43(+1.12%) |
Mar 08, 2007 | 37.84 | 38.64 | 37.06 | 38.39 | 3,340,587 | +1.17(+3.13%) |
Mar 07, 2007 | 37.67 | 37.91 | 37.04 | 37.23 | 4,899,025 | -0.58(-1.52%) |
Mar 06, 2007 | 36.96 | 37.84 | 36.86 | 37.80 | 9,237,388 | +1.52(+4.19%) |
Mar 05, 2007 | 36.18 | 37.46 | 35.80 | 36.28 | 6,763,628 | -0.92(-2.46%) |
Mar 02, 2007 | 37.74 | 38.19 | 37.18 | 37.20 | 5,465,105 | -0.76(-1.99%) |
Mar 01, 2007 | 36.61 | 38.10 | 35.34 | 37.95 | 6,618,948 | -0.23(-0.59%) |
Feb 28, 2007 | 37.85 | 38.67 | 37.32 | 38.18 | 7,884,557 | +1.02(+2.75%) |
Feb 27, 2007 | 39.32 | 39.58 | 36.29 | 37.16 | 13,721,764 | -3.35(-8.28%) |
Feb 26, 2007 | 41.22 | 41.60 | 40.34 | 40.51 | 5,010,731 | -0.96(-2.32%) |
Feb 23, 2007 | 41.62 | 41.65 | 40.92 | 41.47 | 5,474,091 | -0.18(-0.44%) |
Feb 22, 2007 | 42.15 | 42.34 | 41.36 | 41.65 | 5,363,227 | -0.11(-0.25%) |
Feb 21, 2007 | 41.58 | 41.81 | 41.18 | 41.76 | 3,010,637 | +0.21(+0.51%) |
Feb 20, 2007 | 41.76 | 41.92 | 41.36 | 41.55 | 2,374,127 | -0.11(-0.27%) |
Feb 16, 2007 | 41.59 | 41.89 | 41.15 | 41.66 | 1,977,184 | +0.00(+0.00%) |
Feb 15, 2007 | 41.81 | 41.99 | 41.40 | 41.66 | 3,101,152 | -0.25(-0.60%) |
Feb 14, 2007 | 41.37 | 42.02 | 41.18 | 41.91 | 4,880,876 | +0.76(+1.86%) |
Feb 13, 2007 | 40.67 | 41.17 | 40.46 | 41.15 | 3,558,969 | +0.74(+1.84%) |
Feb 12, 2007 | 40.41 | 40.63 | 39.59 | 40.40 | 4,111,871 | -0.01(-0.02%) |
Feb 09, 2007 | 41.20 | 41.34 | 40.18 | 40.41 | 4,026,648 | -0.76(-1.84%) |
Feb 08, 2007 | 40.96 | 41.29 | 40.45 | 41.17 | 3,970,754 | +0.30(+0.74%) |
Feb 07, 2007 | 40.80 | 41.15 | 40.51 | 40.87 | 3,419,341 | +0.09(+0.22%) |
Feb 06, 2007 | 40.50 | 40.94 | 40.50 | 40.78 | 2,224,943 | +0.25(+0.62%) |
Feb 05, 2007 | 40.59 | 40.82 | 40.33 | 40.53 | 1,488,405 | +0.08(+0.21%) |
Feb 02, 2007 | 40.58 | 40.63 | 40.12 | 40.44 | 3,371,243 | +0.09(+0.23%) |