Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.02 | 38.05 | 36.86 | 37.02 | 4,071,243 | -0.91(-2.39%) |
Apr 27, 2007 | 38.24 | 38.44 | 37.52 | 37.93 | 3,920,846 | -0.31(-0.81%) |
Apr 26, 2007 | 37.51 | 38.45 | 37.10 | 38.24 | 4,720,422 | +1.25(+3.38%) |
Apr 25, 2007 | 37.39 | 37.52 | 36.38 | 36.99 | 3,452,401 | +0.04(+0.11%) |
Apr 24, 2007 | 37.16 | 37.51 | 36.12 | 36.95 | 3,863,998 | -0.20(-0.54%) |
Apr 23, 2007 | 37.94 | 38.11 | 36.65 | 37.15 | 3,793,898 | -0.59(-1.56%) |
Apr 20, 2007 | 37.49 | 37.84 | 37.36 | 37.74 | 4,170,694 | +0.91(+2.48%) |
Apr 19, 2007 | 36.75 | 37.48 | 36.30 | 36.82 | 4,649,094 | -0.18(-0.50%) |
Apr 18, 2007 | 35.51 | 37.37 | 35.50 | 37.01 | 6,296,413 | +0.88(+2.44%) |
Apr 17, 2007 | 35.45 | 36.33 | 35.25 | 36.12 | 5,864,941 | +1.42(+4.09%) |
Apr 16, 2007 | 34.76 | 35.14 | 34.33 | 34.71 | 3,775,630 | +0.05(+0.15%) |
Apr 13, 2007 | 35.59 | 35.67 | 34.37 | 34.66 | 4,016,061 | -0.86(-2.41%) |
Apr 12, 2007 | 34.62 | 35.59 | 34.32 | 35.51 | 3,488,250 | +0.68(+1.95%) |
Apr 11, 2007 | 35.40 | 35.40 | 34.74 | 34.83 | 4,072,001 | -0.39(-1.10%) |
Apr 10, 2007 | 35.54 | 35.88 | 35.13 | 35.22 | 2,586,294 | -0.48(-1.34%) |
Apr 09, 2007 | 35.71 | 36.05 | 35.37 | 35.70 | 2,357,059 | +0.09(+0.26%) |
Apr 05, 2007 | 35.25 | 35.82 | 35.06 | 35.60 | 2,764,656 | +0.31(+0.88%) |
Apr 04, 2007 | 35.50 | 35.79 | 35.10 | 35.29 | 2,918,771 | -0.42(-1.18%) |
Apr 03, 2007 | 35.44 | 36.30 | 35.14 | 35.71 | 4,747,240 | +0.56(+1.60%) |
Apr 02, 2007 | 36.15 | 36.17 | 34.92 | 35.15 | 5,035,454 | -0.66(-1.85%) |
Mar 30, 2007 | 36.32 | 36.79 | 35.76 | 35.81 | 4,485,269 | -0.31(-0.86%) |
Mar 29, 2007 | 36.13 | 36.66 | 35.89 | 36.12 | 7,559,029 | -0.71(-1.91%) |
Mar 28, 2007 | 37.04 | 37.56 | 36.70 | 36.83 | 5,706,890 | -1.20(-3.16%) |
Mar 27, 2007 | 37.52 | 38.19 | 37.27 | 38.03 | 5,838,612 | -0.57(-1.48%) |
Mar 26, 2007 | 39.46 | 39.51 | 38.10 | 38.60 | 4,929,772 | -0.73(-1.86%) |
Mar 23, 2007 | 39.47 | 40.68 | 38.99 | 39.33 | 5,584,477 | -0.33(-0.83%) |
Mar 22, 2007 | 41.25 | 41.41 | 39.45 | 39.66 | 9,168,856 | -0.45(-1.13%) |
Mar 21, 2007 | 38.47 | 40.44 | 38.19 | 40.11 | 4,805,274 | +1.80(+4.71%) |
Mar 20, 2007 | 37.85 | 38.65 | 37.54 | 38.31 | 3,153,756 | +0.05(+0.13%) |
Mar 19, 2007 | 38.41 | 38.81 | 38.04 | 38.26 | 3,324,879 | +0.17(+0.44%) |
Mar 16, 2007 | 38.81 | 39.28 | 37.83 | 38.09 | 3,322,020 | -0.81(-2.09%) |
Mar 15, 2007 | 38.29 | 39.31 | 38.23 | 38.90 | 4,818,847 | +0.63(+1.64%) |
Mar 14, 2007 | 36.38 | 38.62 | 36.38 | 38.27 | 7,371,543 | +1.46(+3.97%) |
Mar 13, 2007 | 38.91 | 38.63 | 35.75 | 36.81 | 10,466,353 | -2.10(-5.39%) |
Mar 12, 2007 | 39.46 | 40.25 | 38.56 | 38.91 | 5,725,903 | -1.30(-3.24%) |
Mar 09, 2007 | 41.32 | 41.38 | 39.87 | 40.21 | 3,428,417 | -0.74(-1.80%) |
Mar 08, 2007 | 41.13 | 41.58 | 40.80 | 40.95 | 2,590,942 | +0.16(+0.39%) |
Mar 07, 2007 | 41.13 | 41.49 | 40.70 | 40.79 | 2,589,154 | -0.09(-0.23%) |
Mar 06, 2007 | 40.96 | 41.38 | 40.19 | 40.88 | 4,215,374 | +0.81(+2.01%) |
Mar 05, 2007 | 40.34 | 40.74 | 39.72 | 40.08 | 4,642,392 | -1.35(-3.26%) |
Mar 02, 2007 | 42.09 | 42.72 | 41.33 | 41.43 | 3,237,188 | -0.65(-1.56%) |
Mar 01, 2007 | 40.56 | 42.59 | 40.21 | 42.08 | 4,660,683 | +0.51(+1.23%) |
Feb 28, 2007 | 42.29 | 42.31 | 40.83 | 41.57 | 3,752,612 | -0.47(-1.12%) |
Feb 27, 2007 | 42.71 | 42.92 | 41.63 | 42.04 | 4,628,929 | -1.62(-3.71%) |
Feb 26, 2007 | 43.43 | 43.75 | 42.98 | 43.66 | 2,761,219 | +0.35(+0.81%) |
Feb 23, 2007 | 43.92 | 44.07 | 43.13 | 43.31 | 3,394,460 | -0.81(-1.83%) |
Feb 22, 2007 | 45.42 | 45.66 | 43.74 | 44.11 | 2,871,768 | -0.98(-2.18%) |
Feb 21, 2007 | 45.41 | 45.41 | 44.73 | 45.10 | 3,044,410 | -0.70(-1.54%) |
Feb 20, 2007 | 45.59 | 46.34 | 45.31 | 45.80 | 1,504,333 | +0.29(+0.65%) |
Feb 16, 2007 | 45.52 | 45.87 | 45.06 | 45.51 | 2,467,149 | -0.44(-0.97%) |
Feb 15, 2007 | 45.61 | 46.36 | 45.52 | 45.95 | 2,896,789 | +0.52(+1.15%) |
Feb 14, 2007 | 45.31 | 45.72 | 44.68 | 45.43 | 3,037,490 | +0.59(+1.31%) |
Feb 13, 2007 | 44.08 | 45.22 | 43.64 | 44.84 | 4,136,619 | +1.25(+2.87%) |
Feb 12, 2007 | 43.49 | 43.99 | 43.18 | 43.59 | 2,522,604 | -0.03(-0.06%) |
Feb 09, 2007 | 44.25 | 44.67 | 43.24 | 43.62 | 2,422,351 | -1.01(-2.26%) |
Feb 08, 2007 | 45.29 | 45.29 | 44.24 | 44.63 | 2,314,881 | -1.09(-2.39%) |
Feb 07, 2007 | 46.29 | 46.36 | 45.40 | 45.72 | 1,813,993 | -0.18(-0.40%) |
Feb 06, 2007 | 46.15 | 46.54 | 45.37 | 45.90 | 1,677,094 | -0.36(-0.78%) |
Feb 05, 2007 | 46.50 | 46.68 | 45.83 | 46.26 | 2,128,061 | -0.44(-0.93%) |
Feb 02, 2007 | 45.41 | 47.07 | 45.41 | 46.70 | 2,730,104 | +0.91(+2.00%) |