Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.78 | 45.86 | 45.12 | 45.16 | 6,897,635 | -0.69(-1.50%) |
Apr 27, 2007 | 46.09 | 46.11 | 45.59 | 45.85 | 6,075,371 | -0.26(-0.57%) |
Apr 26, 2007 | 46.43 | 46.65 | 45.95 | 46.11 | 8,087,969 | -0.70(-1.49%) |
Apr 25, 2007 | 45.84 | 46.84 | 45.60 | 46.81 | 6,878,826 | +0.69(+1.49%) |
Apr 24, 2007 | 46.05 | 46.27 | 45.81 | 46.12 | 5,430,218 | -0.01(-0.01%) |
Apr 23, 2007 | 46.59 | 46.81 | 46.11 | 46.13 | 4,015,836 | -0.56(-1.21%) |
Apr 20, 2007 | 46.16 | 46.94 | 46.16 | 46.70 | 8,663,961 | +0.53(+1.15%) |
Apr 19, 2007 | 46.01 | 46.20 | 45.53 | 46.16 | 5,046,389 | +0.38(+0.83%) |
Apr 18, 2007 | 45.62 | 45.90 | 45.59 | 45.79 | 4,348,468 | -0.15(-0.34%) |
Apr 17, 2007 | 45.69 | 46.09 | 45.44 | 45.94 | 4,308,471 | +0.36(+0.79%) |
Apr 16, 2007 | 45.15 | 45.64 | 45.01 | 45.58 | 4,622,126 | +0.49(+1.10%) |
Apr 13, 2007 | 45.41 | 45.41 | 44.70 | 45.09 | 4,177,941 | -0.04(-0.10%) |
Apr 12, 2007 | 45.07 | 45.27 | 44.77 | 45.13 | 4,554,196 | -0.06(-0.13%) |
Apr 11, 2007 | 45.28 | 45.37 | 45.01 | 45.19 | 5,389,236 | -0.21(-0.45%) |
Apr 10, 2007 | 44.93 | 45.46 | 44.89 | 45.39 | 5,079,448 | +0.45(+1.00%) |
Apr 09, 2007 | 45.04 | 45.52 | 44.89 | 44.95 | 4,256,496 | -0.11(-0.24%) |
Apr 05, 2007 | 44.73 | 45.14 | 44.66 | 45.05 | 5,947,614 | +0.24(+0.54%) |
Apr 04, 2007 | 44.76 | 44.87 | 44.61 | 44.81 | 5,112,680 | -0.05(-0.11%) |
Apr 03, 2007 | 44.89 | 45.15 | 44.73 | 44.86 | 5,930,249 | +0.06(+0.14%) |
Apr 02, 2007 | 44.95 | 44.98 | 44.59 | 44.80 | 5,070,887 | -0.15(-0.34%) |
Mar 30, 2007 | 44.99 | 45.36 | 44.62 | 44.95 | 5,016,618 | -0.04(-0.09%) |
Mar 29, 2007 | 45.84 | 45.84 | 44.64 | 44.99 | 5,285,374 | -0.15(-0.34%) |
Mar 28, 2007 | 45.27 | 45.46 | 44.91 | 45.14 | 4,899,190 | -0.32(-0.71%) |
Mar 27, 2007 | 45.55 | 45.63 | 45.30 | 45.46 | 3,368,427 | -0.26(-0.57%) |
Mar 26, 2007 | 45.69 | 45.75 | 45.21 | 45.73 | 4,338,534 | -0.10(-0.22%) |
Mar 23, 2007 | 45.61 | 45.93 | 45.39 | 45.83 | 4,871,120 | +0.24(+0.53%) |
Mar 22, 2007 | 45.34 | 45.77 | 45.25 | 45.59 | 5,211,082 | -0.12(-0.27%) |
Mar 21, 2007 | 44.70 | 45.73 | 44.46 | 45.71 | 8,344,010 | +0.66(+1.47%) |
Mar 20, 2007 | 44.43 | 45.13 | 44.41 | 45.05 | 4,427,923 | +0.49(+1.11%) |
Mar 19, 2007 | 44.66 | 44.79 | 44.29 | 44.55 | 5,448,636 | +0.14(+0.32%) |
Mar 16, 2007 | 44.70 | 44.77 | 44.12 | 44.41 | 9,458,668 | -0.10(-0.22%) |
Mar 15, 2007 | 45.08 | 45.30 | 44.46 | 44.51 | 6,773,814 | -0.53(-1.17%) |
Mar 14, 2007 | 44.96 | 45.09 | 44.09 | 45.03 | 7,874,011 | +0.21(+0.46%) |
Mar 13, 2007 | 45.62 | 45.52 | 44.73 | 44.83 | 6,487,342 | -0.80(-1.74%) |
Mar 12, 2007 | 45.47 | 45.78 | 45.28 | 45.62 | 5,050,770 | +0.33(+0.74%) |
Mar 09, 2007 | 45.50 | 45.52 | 45.12 | 45.29 | 4,789,873 | +0.53(+1.17%) |
Mar 08, 2007 | 44.95 | 45.21 | 44.73 | 44.77 | 4,944,415 | -0.12(-0.27%) |
Mar 07, 2007 | 44.83 | 45.11 | 44.75 | 44.89 | 6,276,503 | +0.06(+0.13%) |
Mar 06, 2007 | 44.89 | 45.04 | 44.52 | 44.83 | 7,486,642 | +0.13(+0.30%) |
Mar 05, 2007 | 44.42 | 44.96 | 44.09 | 44.70 | 11,959,009 | +0.15(+0.33%) |
Mar 02, 2007 | 44.86 | 44.95 | 44.46 | 44.55 | 5,733,812 | -0.42(-0.93%) |
Mar 01, 2007 | 44.50 | 45.08 | 44.03 | 44.96 | 7,754,978 | -0.04(-0.10%) |
Feb 28, 2007 | 45.03 | 45.48 | 44.84 | 45.01 | 12,321,271 | -0.03(-0.06%) |
Feb 27, 2007 | 46.55 | 46.55 | 44.89 | 45.03 | 9,795,263 | -1.64(-3.52%) |
Feb 26, 2007 | 47.12 | 47.29 | 46.61 | 46.68 | 5,982,558 | -0.35(-0.75%) |
Feb 23, 2007 | 47.07 | 47.07 | 46.65 | 47.03 | 5,995,645 | -0.04(-0.08%) |
Feb 22, 2007 | 47.30 | 47.57 | 46.98 | 47.07 | 4,305,037 | -0.26(-0.54%) |
Feb 21, 2007 | 47.30 | 47.52 | 47.10 | 47.32 | 4,508,858 | -0.03(-0.05%) |
Feb 20, 2007 | 47.45 | 47.61 | 47.27 | 47.35 | 3,604,997 | -0.13(-0.27%) |
Feb 16, 2007 | 47.58 | 47.84 | 47.34 | 47.48 | 5,067,768 | -0.28(-0.59%) |
Feb 15, 2007 | 48.09 | 48.22 | 47.70 | 47.76 | 5,830,498 | -0.35(-0.72%) |
Feb 14, 2007 | 47.78 | 48.30 | 47.78 | 48.11 | 7,137,375 | +0.40(+0.85%) |
Feb 13, 2007 | 47.39 | 47.74 | 47.18 | 47.70 | 5,641,168 | +0.33(+0.70%) |
Feb 12, 2007 | 47.42 | 47.51 | 47.25 | 47.37 | 4,111,953 | +0.20(+0.42%) |
Feb 09, 2007 | 47.53 | 47.61 | 46.99 | 47.17 | 5,573,188 | +0.15(+0.31%) |
Feb 08, 2007 | 47.40 | 47.41 | 46.95 | 47.02 | 3,662,385 | -0.38(-0.80%) |
Feb 07, 2007 | 47.55 | 47.55 | 47.11 | 47.40 | 3,837,980 | -0.01(-0.01%) |
Feb 06, 2007 | 47.26 | 47.45 | 47.23 | 47.41 | 3,523,905 | +0.16(+0.34%) |
Feb 05, 2007 | 47.57 | 47.66 | 47.23 | 47.25 | 4,290,846 | -0.31(-0.66%) |
Feb 02, 2007 | 47.18 | 47.76 | 47.13 | 47.56 | 8,592,609 | +0.34(+0.72%) |