Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.14 | 43.14 | 42.48 | 42.73 | 9,180,725 | -0.07(-0.17%) |
Apr 27, 2007 | 42.46 | 42.89 | 42.46 | 42.81 | 7,860,675 | +0.35(+0.83%) |
Apr 26, 2007 | 42.77 | 43.18 | 42.02 | 42.45 | 17,976,106 | -0.19(-0.43%) |
Apr 25, 2007 | 42.89 | 43.41 | 42.15 | 42.64 | 17,912,386 | -1.04(-2.38%) |
Apr 24, 2007 | 43.41 | 43.79 | 42.97 | 43.68 | 11,658,924 | +0.23(+0.52%) |
Apr 23, 2007 | 42.85 | 43.51 | 42.68 | 43.45 | 9,766,163 | +0.60(+1.41%) |
Apr 20, 2007 | 42.27 | 43.37 | 41.97 | 42.85 | 17,024,300 | +0.93(+2.21%) |
Apr 19, 2007 | 41.48 | 42.27 | 41.28 | 41.92 | 24,751,038 | -1.74(-3.98%) |
Apr 18, 2007 | 43.67 | 44.26 | 43.39 | 43.66 | 9,159,488 | -0.33(-0.75%) |
Apr 17, 2007 | 44.13 | 44.42 | 43.56 | 43.99 | 15,473,810 | +0.62(+1.43%) |
Apr 16, 2007 | 42.65 | 43.37 | 42.48 | 43.37 | 8,035,042 | +0.72(+1.70%) |
Apr 13, 2007 | 42.97 | 42.97 | 42.04 | 42.64 | 8,625,708 | -0.14(-0.32%) |
Apr 12, 2007 | 42.61 | 42.97 | 42.49 | 42.78 | 6,476,447 | -0.02(-0.04%) |
Apr 11, 2007 | 43.39 | 43.66 | 42.60 | 42.80 | 12,739,018 | -0.89(-2.03%) |
Apr 10, 2007 | 44.17 | 44.37 | 43.42 | 43.68 | 10,324,129 | -0.52(-1.17%) |
Apr 09, 2007 | 44.42 | 44.60 | 44.14 | 44.20 | 10,056,221 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 45.02 | 44.07 | 44.56 | 11,229,295 | +0.22(+0.49%) |
Apr 04, 2007 | 43.98 | 44.62 | 43.81 | 44.34 | 10,808,917 | +0.36(+0.82%) |
Apr 03, 2007 | 43.55 | 44.17 | 43.49 | 43.98 | 11,209,370 | +0.71(+1.64%) |
Apr 02, 2007 | 43.01 | 43.45 | 42.79 | 43.27 | 10,965,614 | +0.61(+1.43%) |
Mar 30, 2007 | 42.56 | 42.87 | 42.30 | 42.66 | 10,810,158 | +0.10(+0.25%) |
Mar 29, 2007 | 43.28 | 43.28 | 42.16 | 42.56 | 32,745,450 | -1.59(-3.59%) |
Mar 28, 2007 | 45.08 | 45.70 | 43.97 | 44.14 | 15,466,267 | -0.84(-1.86%) |
Mar 27, 2007 | 45.10 | 45.59 | 44.21 | 44.98 | 18,833,282 | -0.83(-1.81%) |
Mar 26, 2007 | 45.48 | 45.99 | 45.26 | 45.81 | 12,030,419 | +0.30(+0.65%) |
Mar 23, 2007 | 44.67 | 45.70 | 44.51 | 45.51 | 10,770,301 | +0.66(+1.47%) |
Mar 22, 2007 | 0.1611 | 45.29 | 44.01 | 44.85 | 15,954,311 | +0.53(+1.20%) |
Mar 21, 2007 | 43.53 | 44.41 | 42.93 | 44.32 | 16,256,607 | +0.75(+1.72%) |
Mar 20, 2007 | 43.73 | 44.22 | 43.39 | 43.57 | 11,279,328 | -0.16(-0.37%) |
Mar 19, 2007 | 43.12 | 43.91 | 42.95 | 43.73 | 9,597,799 | +0.94(+2.20%) |
Mar 16, 2007 | 43.74 | 44.00 | 42.60 | 42.79 | 15,428,272 | -0.74(-1.70%) |
Mar 15, 2007 | 42.98 | 43.68 | 42.83 | 43.53 | 8,080,985 | +0.55(+1.27%) |
Mar 14, 2007 | 42.60 | 43.45 | 42.47 | 42.98 | 10,677,176 | +0.30(+0.70%) |
Mar 13, 2007 | 42.90 | 43.51 | 42.66 | 42.68 | 12,788,871 | -0.22(-0.51%) |
Mar 12, 2007 | 42.60 | 43.18 | 42.42 | 42.90 | 8,562,005 | +0.22(+0.51%) |
Mar 09, 2007 | 43.09 | 43.33 | 42.56 | 42.68 | 5,942,594 | -0.27(-0.62%) |
Mar 08, 2007 | 43.63 | 43.69 | 42.77 | 42.95 | 7,496,659 | -0.38(-0.87%) |
Mar 07, 2007 | 43.34 | 43.49 | 42.77 | 43.33 | 8,175,475 | -0.14(-0.33%) |
Mar 06, 2007 | 43.82 | 43.89 | 43.12 | 43.47 | 16,490,886 | +0.82(+1.93%) |
Mar 05, 2007 | 43.41 | 44.17 | 42.63 | 42.65 | 11,620,591 | -0.98(-2.25%) |
Mar 02, 2007 | 43.48 | 44.36 | 42.68 | 43.64 | 16,359,767 | +1.16(+2.73%) |
Mar 01, 2007 | 41.93 | 42.85 | 41.27 | 42.48 | 10,800,654 | +0.45(+1.07%) |
Feb 28, 2007 | 41.90 | 42.46 | 41.65 | 42.02 | 8,710,632 | +0.38(+0.91%) |
Feb 27, 2007 | 42.86 | 43.23 | 41.03 | 41.65 | 10,697,415 | -1.21(-2.82%) |
Feb 26, 2007 | 42.82 | 42.97 | 42.42 | 42.85 | 5,836,565 | +0.15(+0.34%) |
Feb 23, 2007 | 43.55 | 43.72 | 42.59 | 42.71 | 5,696,373 | -0.56(-1.28%) |
Feb 22, 2007 | 43.35 | 43.49 | 43.05 | 43.26 | 4,835,901 | +0.15(+0.35%) |
Feb 21, 2007 | 43.35 | 43.59 | 42.85 | 43.11 | 5,950,044 | -0.16(-0.37%) |
Feb 20, 2007 | 43.93 | 44.26 | 43.18 | 43.27 | 7,744,246 | -0.18(-0.41%) |
Feb 16, 2007 | 43.10 | 43.72 | 43.03 | 43.45 | 7,793,043 | +0.27(+0.63%) |
Feb 15, 2007 | 41.96 | 43.61 | 41.86 | 43.18 | 10,416,924 | +1.59(+3.81%) |
Feb 14, 2007 | 41.65 | 41.83 | 41.32 | 41.59 | 6,363,889 | +0.02(+0.06%) |
Feb 13, 2007 | 41.83 | 42.04 | 41.44 | 41.57 | 7,550,194 | -0.01(-0.02%) |
Feb 12, 2007 | 41.44 | 41.87 | 41.38 | 41.57 | 5,413,916 | +0.60(+1.45%) |
Feb 09, 2007 | 41.30 | 41.49 | 40.87 | 40.98 | 5,511,365 | -0.29(-0.70%) |
Feb 08, 2007 | 41.30 | 41.61 | 41.21 | 41.27 | 5,097,892 | -0.01(-0.02%) |
Feb 07, 2007 | 41.39 | 41.39 | 41.07 | 41.28 | 6,421,876 | +0.21(+0.51%) |
Feb 06, 2007 | 41.72 | 41.79 | 40.68 | 41.07 | 13,620,288 | -1.08(-2.56%) |
Feb 05, 2007 | 41.84 | 42.55 | 41.77 | 42.15 | 8,037,030 | -0.47(-1.10%) |
Feb 02, 2007 | 42.56 | 43.05 | 42.48 | 42.61 | 6,158,023 | +0.09(+0.21%) |