Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.23 | 40.41 | 39.52 | 39.52 | 1,047,500 | -0.62(-1.54%) |
Apr 27, 2007 | 40.44 | 40.50 | 40.07 | 40.14 | 858,600 | -0.36(-0.89%) |
Apr 26, 2007 | 40.25 | 40.57 | 39.98 | 40.50 | 771,463 | +0.16(+0.40%) |
Apr 25, 2007 | 39.69 | 40.68 | 39.52 | 40.34 | 1,243,990 | +1.04(+2.65%) |
Apr 24, 2007 | 40.18 | 40.18 | 38.26 | 39.30 | 2,754,800 | -1.79(-4.36%) |
Apr 23, 2007 | 40.95 | 41.14 | 40.73 | 41.09 | 780,000 | +0.14(+0.34%) |
Apr 20, 2007 | 41.03 | 41.17 | 40.61 | 40.95 | 1,005,400 | +0.25(+0.61%) |
Apr 19, 2007 | 41.76 | 41.76 | 39.69 | 40.70 | 1,803,451 | -0.20(-0.49%) |
Apr 18, 2007 | 40.94 | 41.57 | 40.86 | 40.90 | 1,462,400 | -0.12(-0.29%) |
Apr 17, 2007 | 41.18 | 41.22 | 40.73 | 41.02 | 1,019,900 | -0.19(-0.46%) |
Apr 16, 2007 | 41.19 | 41.69 | 41.04 | 41.21 | 916,500 | +0.13(+0.32%) |
Apr 13, 2007 | 40.80 | 41.14 | 40.22 | 41.08 | 783,350 | +0.08(+0.20%) |
Apr 12, 2007 | 40.50 | 41.00 | 40.09 | 41.00 | 821,686 | +0.45(+1.11%) |
Apr 11, 2007 | 40.06 | 40.77 | 39.90 | 40.55 | 1,314,590 | +0.57(+1.43%) |
Apr 10, 2007 | 40.10 | 40.42 | 39.93 | 39.98 | 1,175,000 | -0.18(-0.45%) |
Apr 09, 2007 | 39.98 | 40.47 | 39.59 | 40.16 | 1,450,300 | +0.53(+1.34%) |
Apr 05, 2007 | 39.00 | 39.78 | 38.87 | 39.63 | 796,700 | +0.69(+1.77%) |
Apr 04, 2007 | 38.50 | 39.02 | 38.25 | 38.94 | 836,500 | +0.57(+1.49%) |
Apr 03, 2007 | 38.09 | 38.61 | 37.90 | 38.37 | 1,414,300 | +0.58(+1.53%) |
Apr 02, 2007 | 37.74 | 37.86 | 37.29 | 37.79 | 1,563,900 | +0.04(+0.11%) |
Mar 30, 2007 | 37.83 | 38.09 | 37.64 | 37.75 | 1,024,500 | +0.03(+0.08%) |
Mar 29, 2007 | 38.43 | 38.56 | 37.45 | 37.72 | 1,333,900 | -0.43(-1.13%) |
Mar 28, 2007 | 38.85 | 38.91 | 38.07 | 38.15 | 1,087,800 | -0.97(-2.48%) |
Mar 27, 2007 | 39.58 | 39.58 | 39.07 | 39.12 | 1,336,200 | -0.63(-1.58%) |
Mar 26, 2007 | 39.48 | 39.83 | 39.24 | 39.75 | 759,000 | +0.33(+0.84%) |
Mar 23, 2007 | 39.30 | 39.75 | 39.24 | 39.42 | 823,839 | +0.25(+0.64%) |
Mar 22, 2007 | 39.30 | 39.43 | 38.86 | 39.17 | 611,100 | -0.28(-0.71%) |
Mar 21, 2007 | 38.56 | 39.75 | 38.38 | 39.45 | 1,145,600 | +0.90(+2.33%) |
Mar 20, 2007 | 37.99 | 38.74 | 37.76 | 38.55 | 786,300 | +0.58(+1.53%) |
Mar 19, 2007 | 37.86 | 38.30 | 37.85 | 37.97 | 638,400 | +0.41(+1.09%) |
Mar 16, 2007 | 37.58 | 37.83 | 37.27 | 37.56 | 725,300 | -0.02(-0.05%) |
Mar 15, 2007 | 38.28 | 38.28 | 37.43 | 37.58 | 883,200 | -0.66(-1.73%) |
Mar 14, 2007 | 36.94 | 38.35 | 36.94 | 38.24 | 666,307 | +0.45(+1.19%) |
Mar 13, 2007 | 38.62 | 38.76 | 37.32 | 37.79 | 887,600 | -0.83(-2.15%) |
Mar 12, 2007 | 38.04 | 38.71 | 38.01 | 38.62 | 840,500 | +0.49(+1.29%) |
Mar 09, 2007 | 38.51 | 38.65 | 37.88 | 38.13 | 756,400 | -0.20(-0.52%) |
Mar 08, 2007 | 38.30 | 38.33 | 37.89 | 38.33 | 905,343 | +0.43(+1.13%) |
Mar 07, 2007 | 37.20 | 38.12 | 37.07 | 37.90 | 794,205 | +0.62(+1.66%) |
Mar 06, 2007 | 37.14 | 37.50 | 36.82 | 37.28 | 846,700 | +0.35(+0.95%) |
Mar 05, 2007 | 36.73 | 37.50 | 36.63 | 36.93 | 1,057,900 | -0.09(-0.24%) |
Mar 02, 2007 | 38.10 | 38.12 | 36.95 | 37.02 | 998,100 | -1.15(-3.01%) |
Mar 01, 2007 | 37.75 | 38.35 | 37.30 | 38.17 | 818,343 | -0.12(-0.31%) |
Feb 28, 2007 | 37.95 | 38.67 | 37.86 | 38.29 | 860,100 | +0.23(+0.60%) |
Feb 27, 2007 | 38.43 | 38.60 | 37.93 | 38.06 | 1,022,500 | -1.34(-3.40%) |
Feb 26, 2007 | 39.47 | 39.60 | 38.90 | 39.40 | 875,870 | +0.02(+0.05%) |
Feb 23, 2007 | 37.94 | 39.49 | 37.87 | 39.38 | 1,498,000 | +1.54(+4.07%) |
Feb 22, 2007 | 38.50 | 38.95 | 37.30 | 37.84 | 1,402,700 | +0.41(+1.10%) |
Feb 21, 2007 | 37.58 | 37.60 | 37.04 | 37.43 | 814,100 | -0.35(-0.93%) |
Feb 20, 2007 | 37.68 | 38.00 | 37.46 | 37.78 | 840,000 | -0.08(-0.21%) |
Feb 16, 2007 | 37.74 | 38.00 | 37.60 | 37.86 | 658,300 | +0.04(+0.11%) |
Feb 15, 2007 | 37.62 | 37.86 | 37.33 | 37.82 | 635,800 | +0.20(+0.53%) |
Feb 14, 2007 | 36.99 | 37.62 | 36.88 | 37.62 | 1,224,082 | +0.66(+1.79%) |
Feb 13, 2007 | 36.50 | 36.98 | 36.29 | 36.96 | 630,602 | +0.76(+2.10%) |
Feb 12, 2007 | 36.44 | 36.53 | 36.06 | 36.20 | 592,981 | -0.12(-0.33%) |
Feb 09, 2007 | 35.92 | 36.39 | 35.84 | 36.32 | 1,228,700 | +0.39(+1.09%) |
Feb 08, 2007 | 35.70 | 35.94 | 35.42 | 35.93 | 963,500 | +0.24(+0.67%) |
Feb 07, 2007 | 35.61 | 35.88 | 35.32 | 35.69 | 911,700 | +0.06(+0.17%) |
Feb 06, 2007 | 35.61 | 35.69 | 35.27 | 35.63 | 481,700 | +0.02(+0.06%) |
Feb 05, 2007 | 35.55 | 35.74 | 35.14 | 35.61 | 536,500 | -0.05(-0.14%) |
Feb 02, 2007 | 35.94 | 36.11 | 35.60 | 35.66 | 408,000 | -0.11(-0.31%) |