Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.35 | 46.68 | 45.81 | 45.81 | 37,684,588 | -0.57(-1.22%) |
Apr 27, 2007 | 46.31 | 46.61 | 46.10 | 46.38 | 28,523,602 | -0.11(-0.24%) |
Apr 26, 2007 | 46.19 | 46.67 | 45.92 | 46.49 | 45,033,892 | +0.36(+0.79%) |
Apr 25, 2007 | 45.50 | 46.29 | 45.46 | 46.13 | 48,732,540 | +0.76(+1.68%) |
Apr 24, 2007 | 45.60 | 45.80 | 45.31 | 45.36 | 43,080,732 | -0.35(-0.76%) |
Apr 23, 2007 | 45.88 | 46.16 | 45.65 | 45.71 | 40,502,548 | -0.32(-0.70%) |
Apr 20, 2007 | 45.24 | 46.06 | 45.02 | 46.03 | 71,224,400 | +1.33(+2.97%) |
Apr 19, 2007 | 44.98 | 45.02 | 44.53 | 44.71 | 33,076,764 | -0.43(-0.95%) |
Apr 18, 2007 | 45.12 | 45.25 | 44.88 | 45.13 | 30,197,548 | -0.12(-0.26%) |
Apr 17, 2007 | 45.17 | 45.45 | 44.99 | 45.25 | 39,456,640 | +0.13(+0.29%) |
Apr 16, 2007 | 44.81 | 45.15 | 44.46 | 45.12 | 35,550,632 | +0.44(+0.98%) |
Apr 13, 2007 | 44.73 | 44.83 | 44.49 | 44.68 | 32,996,880 | +0.01(+0.03%) |
Apr 12, 2007 | 44.42 | 44.72 | 44.13 | 44.67 | 42,030,100 | +0.36(+0.81%) |
Apr 11, 2007 | 44.79 | 44.83 | 44.26 | 44.31 | 43,371,112 | -0.46(-1.03%) |
Apr 10, 2007 | 44.33 | 44.93 | 44.30 | 44.77 | 32,396,038 | +0.44(+1.00%) |
Apr 09, 2007 | 44.31 | 44.86 | 44.26 | 44.33 | 30,612,510 | -0.24(-0.54%) |
Apr 05, 2007 | 44.50 | 44.62 | 44.37 | 44.57 | 35,125,660 | +0.06(+0.14%) |
Apr 04, 2007 | 44.20 | 44.57 | 43.88 | 44.50 | 36,178,320 | +0.18(+0.40%) |
Apr 03, 2007 | 43.92 | 44.42 | 43.65 | 44.33 | 38,856,308 | +0.37(+0.84%) |
Apr 02, 2007 | 43.49 | 44.09 | 43.45 | 43.96 | 37,120,916 | +0.41(+0.94%) |
Mar 30, 2007 | 44.00 | 44.07 | 43.25 | 43.55 | 41,618,044 | -0.46(-1.04%) |
Mar 29, 2007 | 43.77 | 44.03 | 43.62 | 44.00 | 37,590,768 | +0.39(+0.90%) |
Mar 28, 2007 | 43.96 | 44.01 | 43.41 | 43.61 | 42,830,584 | -0.09(-0.20%) |
Mar 27, 2007 | 43.50 | 43.85 | 43.29 | 43.70 | 37,766,712 | +0.14(+0.32%) |
Mar 26, 2007 | 43.54 | 43.69 | 43.00 | 43.56 | 47,731,584 | +0.26(+0.59%) |
Mar 23, 2007 | 43.09 | 43.53 | 43.08 | 43.30 | 45,703,000 | +0.38(+0.89%) |
Mar 22, 2007 | 42.44 | 43.24 | 42.40 | 42.92 | 47,237,796 | +0.65(+1.54%) |
Mar 21, 2007 | 41.81 | 42.32 | 41.48 | 42.27 | 49,900,196 | +0.71(+1.71%) |
Mar 20, 2007 | 41.05 | 41.56 | 40.99 | 41.56 | 41,034,228 | +0.52(+1.27%) |
Mar 19, 2007 | 40.47 | 41.08 | 40.46 | 41.04 | 40,169,444 | +0.72(+1.78%) |
Mar 16, 2007 | 40.85 | 40.90 | 40.12 | 40.32 | 80,983,208 | -0.48(-1.17%) |
Mar 15, 2007 | 40.81 | 41.12 | 40.63 | 40.80 | 40,785,820 | -0.19(-0.46%) |
Mar 14, 2007 | 40.46 | 40.99 | 40.19 | 40.99 | 52,072,140 | +0.64(+1.59%) |
Mar 13, 2007 | 40.90 | 41.30 | 40.25 | 40.35 | 47,437,020 | -0.55(-1.35%) |
Mar 12, 2007 | 40.85 | 41.21 | 40.81 | 40.90 | 34,914,648 | -0.14(-0.35%) |
Mar 09, 2007 | 41.53 | 41.77 | 40.92 | 41.05 | 49,675,744 | -0.42(-1.02%) |
Mar 08, 2007 | 41.64 | 41.66 | 41.09 | 41.47 | 47,483,976 | +0.12(+0.29%) |
Mar 07, 2007 | 40.98 | 42.05 | 40.72 | 41.35 | 54,689,268 | +0.37(+0.90%) |
Mar 06, 2007 | 40.81 | 40.99 | 40.52 | 40.98 | 46,133,740 | +0.59(+1.46%) |
Mar 05, 2007 | 40.03 | 40.89 | 39.84 | 40.39 | 57,256,328 | -0.02(-0.04%) |
Mar 02, 2007 | 40.95 | 41.12 | 40.00 | 40.41 | 47,568,528 | -0.57(-1.38%) |
Mar 01, 2007 | 40.92 | 41.60 | 40.43 | 40.97 | 68,336,224 | -0.40(-0.96%) |
Feb 28, 2007 | 41.69 | 42.48 | 41.08 | 41.37 | 96,553,128 | -0.09(-0.21%) |
Feb 27, 2007 | 43.22 | 43.42 | 41.20 | 41.46 | 60,049,836 | -2.06(-4.73%) |
Feb 26, 2007 | 43.59 | 43.92 | 43.44 | 43.52 | 30,846,852 | +0.10(+0.24%) |
Feb 23, 2007 | 43.45 | 43.60 | 43.31 | 43.41 | 30,647,192 | +0.08(+0.19%) |
Feb 22, 2007 | 43.07 | 43.41 | 42.83 | 43.33 | 29,741,028 | +0.17(+0.40%) |
Feb 21, 2007 | 43.13 | 43.44 | 42.85 | 43.16 | 30,997,182 | -0.05(-0.12%) |
Feb 20, 2007 | 43.23 | 43.32 | 42.88 | 43.21 | 27,445,646 | -0.24(-0.56%) |
Feb 16, 2007 | 43.44 | 43.60 | 43.29 | 43.45 | 31,760,056 | -0.03(-0.07%) |
Feb 15, 2007 | 43.40 | 43.57 | 43.13 | 43.48 | 30,965,302 | -0.15(-0.34%) |
Feb 14, 2007 | 43.81 | 43.86 | 43.28 | 43.63 | 30,579,036 | +0.09(+0.20%) |
Feb 13, 2007 | 43.17 | 43.58 | 43.05 | 43.55 | 27,444,128 | +0.49(+1.14%) |
Feb 12, 2007 | 43.25 | 43.33 | 42.90 | 43.06 | 28,700,266 | -0.36(-0.82%) |
Feb 09, 2007 | 43.55 | 43.71 | 43.23 | 43.41 | 30,726,718 | -0.14(-0.32%) |
Feb 08, 2007 | 42.87 | 43.65 | 42.85 | 43.55 | 32,473,552 | +0.39(+0.90%) |
Feb 07, 2007 | 43.52 | 43.79 | 43.02 | 43.17 | 31,409,546 | -0.39(-0.89%) |
Feb 06, 2007 | 43.78 | 43.85 | 43.31 | 43.55 | 28,107,336 | -0.12(-0.28%) |
Feb 05, 2007 | 43.66 | 43.79 | 43.32 | 43.67 | 31,481,104 | +0.08(+0.17%) |
Feb 02, 2007 | 43.29 | 43.74 | 42.97 | 43.60 | 42,102,616 | +0.27(+0.61%) |