Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.27 | 45.36 | 44.63 | 44.67 | 6,974,416 | -0.68(-1.50%) |
Apr 27, 2007 | 45.58 | 45.60 | 45.08 | 45.34 | 6,142,999 | -0.26(-0.57%) |
Apr 26, 2007 | 45.92 | 46.14 | 45.44 | 45.60 | 8,178,000 | -0.69(-1.49%) |
Apr 25, 2007 | 45.33 | 46.33 | 45.10 | 46.30 | 6,955,398 | +0.68(+1.49%) |
Apr 24, 2007 | 45.54 | 45.76 | 45.31 | 45.62 | 5,490,665 | -0.01(-0.01%) |
Apr 23, 2007 | 46.07 | 46.30 | 45.60 | 45.62 | 4,060,538 | -0.56(-1.21%) |
Apr 20, 2007 | 45.66 | 46.42 | 45.66 | 46.18 | 8,760,404 | +0.53(+1.15%) |
Apr 19, 2007 | 45.50 | 45.69 | 45.03 | 45.66 | 5,102,563 | +0.37(+0.83%) |
Apr 18, 2007 | 45.12 | 45.40 | 45.08 | 45.28 | 4,396,873 | -0.15(-0.33%) |
Apr 17, 2007 | 45.19 | 45.59 | 44.94 | 45.43 | 4,356,431 | +0.36(+0.79%) |
Apr 16, 2007 | 44.65 | 45.14 | 44.51 | 45.08 | 4,673,578 | +0.49(+1.10%) |
Apr 13, 2007 | 44.91 | 44.91 | 44.21 | 44.59 | 4,224,449 | -0.04(-0.10%) |
Apr 12, 2007 | 44.58 | 44.77 | 44.27 | 44.63 | 4,604,892 | -0.06(-0.13%) |
Apr 11, 2007 | 44.79 | 44.88 | 44.51 | 44.69 | 5,449,226 | -0.20(-0.45%) |
Apr 10, 2007 | 44.44 | 44.96 | 44.39 | 44.89 | 5,135,990 | +0.44(+1.00%) |
Apr 09, 2007 | 44.55 | 45.02 | 44.39 | 44.45 | 4,303,878 | -0.11(-0.24%) |
Apr 05, 2007 | 44.23 | 44.64 | 44.17 | 44.56 | 6,013,820 | +0.24(+0.54%) |
Apr 04, 2007 | 44.27 | 44.38 | 44.12 | 44.32 | 5,169,592 | -0.05(-0.11%) |
Apr 03, 2007 | 44.39 | 44.65 | 44.23 | 44.37 | 5,996,262 | +0.06(+0.14%) |
Apr 02, 2007 | 44.45 | 44.48 | 44.10 | 44.30 | 5,127,334 | -0.15(-0.34%) |
Mar 30, 2007 | 44.49 | 44.86 | 44.13 | 44.46 | 5,072,460 | -0.04(-0.09%) |
Mar 29, 2007 | 45.34 | 45.34 | 44.15 | 44.49 | 5,344,209 | -0.15(-0.34%) |
Mar 28, 2007 | 44.77 | 44.96 | 44.42 | 44.65 | 4,953,726 | -0.32(-0.71%) |
Mar 27, 2007 | 45.05 | 45.13 | 44.80 | 44.96 | 3,405,923 | -0.26(-0.57%) |
Mar 26, 2007 | 45.19 | 45.25 | 44.71 | 45.22 | 4,386,829 | -0.10(-0.22%) |
Mar 23, 2007 | 45.11 | 45.43 | 44.89 | 45.33 | 4,925,343 | +0.24(+0.53%) |
Mar 22, 2007 | 44.84 | 45.27 | 44.75 | 45.08 | 5,269,089 | -0.12(-0.27%) |
Mar 21, 2007 | 44.20 | 45.23 | 43.97 | 45.20 | 8,436,892 | +0.65(+1.47%) |
Mar 20, 2007 | 43.94 | 44.63 | 43.92 | 44.55 | 4,477,212 | +0.49(+1.11%) |
Mar 19, 2007 | 44.17 | 44.30 | 43.80 | 44.06 | 5,509,287 | +0.14(+0.32%) |
Mar 16, 2007 | 44.20 | 44.28 | 43.64 | 43.92 | 9,563,957 | -0.10(-0.22%) |
Mar 15, 2007 | 44.58 | 44.80 | 43.97 | 44.02 | 6,849,217 | -0.52(-1.17%) |
Mar 14, 2007 | 44.47 | 44.60 | 43.60 | 44.54 | 7,961,661 | +0.20(+0.46%) |
Mar 13, 2007 | 45.12 | 45.01 | 44.24 | 44.34 | 6,559,556 | -0.79(-1.74%) |
Mar 12, 2007 | 44.97 | 45.27 | 44.79 | 45.12 | 5,106,993 | +0.33(+0.74%) |
Mar 09, 2007 | 45.00 | 45.02 | 44.63 | 44.79 | 4,843,191 | +0.52(+1.17%) |
Mar 08, 2007 | 44.45 | 44.71 | 44.23 | 44.27 | 4,999,454 | -0.12(-0.27%) |
Mar 07, 2007 | 44.34 | 44.62 | 44.25 | 44.39 | 6,346,370 | +0.06(+0.13%) |
Mar 06, 2007 | 44.39 | 44.55 | 44.03 | 44.34 | 7,569,980 | +0.13(+0.30%) |
Mar 05, 2007 | 43.93 | 44.46 | 43.60 | 44.20 | 12,092,132 | +0.15(+0.33%) |
Mar 02, 2007 | 44.36 | 44.46 | 43.97 | 44.06 | 5,797,638 | -0.41(-0.93%) |
Mar 01, 2007 | 44.01 | 44.58 | 43.54 | 44.47 | 7,841,303 | -0.04(-0.10%) |
Feb 28, 2007 | 44.54 | 44.98 | 44.35 | 44.51 | 12,458,426 | -0.03(-0.06%) |
Feb 27, 2007 | 46.04 | 46.04 | 44.39 | 44.54 | 9,904,299 | -1.62(-3.52%) |
Feb 26, 2007 | 46.60 | 46.77 | 46.10 | 46.16 | 6,049,153 | -0.35(-0.75%) |
Feb 23, 2007 | 46.55 | 46.55 | 46.14 | 46.51 | 6,062,386 | -0.04(-0.08%) |
Feb 22, 2007 | 46.78 | 47.04 | 46.46 | 46.55 | 4,352,959 | -0.25(-0.54%) |
Feb 21, 2007 | 46.78 | 46.99 | 46.58 | 46.80 | 4,559,049 | -0.03(-0.05%) |
Feb 20, 2007 | 46.93 | 47.08 | 46.75 | 46.83 | 3,645,126 | -0.13(-0.27%) |
Feb 16, 2007 | 47.06 | 47.31 | 46.82 | 46.96 | 5,124,180 | -0.28(-0.59%) |
Feb 15, 2007 | 47.56 | 47.68 | 47.18 | 47.23 | 5,895,401 | -0.34(-0.72%) |
Feb 14, 2007 | 47.25 | 47.77 | 47.25 | 47.58 | 7,216,825 | +0.40(+0.85%) |
Feb 13, 2007 | 46.87 | 47.22 | 46.66 | 47.18 | 5,703,963 | +0.33(+0.70%) |
Feb 12, 2007 | 46.90 | 46.99 | 46.73 | 46.85 | 4,157,725 | +0.20(+0.42%) |
Feb 09, 2007 | 47.01 | 47.08 | 46.47 | 46.65 | 5,635,226 | +0.15(+0.31%) |
Feb 08, 2007 | 46.88 | 46.89 | 46.43 | 46.51 | 3,703,153 | -0.37(-0.80%) |
Feb 07, 2007 | 47.03 | 47.03 | 46.59 | 46.88 | 3,880,702 | -0.01(-0.01%) |
Feb 06, 2007 | 46.74 | 46.93 | 46.71 | 46.89 | 3,563,132 | +0.16(+0.34%) |
Feb 05, 2007 | 47.04 | 47.14 | 46.71 | 46.73 | 4,338,610 | -0.31(-0.66%) |
Feb 02, 2007 | 46.66 | 47.23 | 46.61 | 47.04 | 8,688,258 | +0.34(+0.72%) |