Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.78 | 42.06 | 41.68 | 41.78 | 2,359,001 | -0.27(-0.64%) |
Apr 27, 2007 | 41.96 | 42.23 | 41.86 | 42.05 | 1,549,558 | -0.05(-0.11%) |
Apr 26, 2007 | 42.09 | 42.21 | 41.86 | 42.10 | 3,521,383 | -0.10(-0.24%) |
Apr 25, 2007 | 41.68 | 42.22 | 41.42 | 42.20 | 2,866,981 | +0.60(+1.45%) |
Apr 24, 2007 | 41.59 | 41.82 | 41.24 | 41.59 | 3,309,286 | -0.15(-0.35%) |
Apr 23, 2007 | 42.12 | 42.24 | 41.09 | 41.74 | 3,685,418 | -0.49(-1.17%) |
Apr 20, 2007 | 42.03 | 42.25 | 41.72 | 42.23 | 4,895,515 | +0.32(+0.76%) |
Apr 19, 2007 | 42.36 | 42.36 | 41.73 | 41.92 | 2,438,097 | +0.06(+0.14%) |
Apr 18, 2007 | 41.72 | 42.19 | 41.72 | 41.86 | 3,713,810 | +0.00(+0.00%) |
Apr 17, 2007 | 41.63 | 41.88 | 41.50 | 41.86 | 3,164,801 | +0.36(+0.86%) |
Apr 16, 2007 | 41.29 | 41.50 | 41.20 | 41.50 | 2,935,169 | +0.32(+0.78%) |
Apr 13, 2007 | 41.06 | 41.24 | 40.96 | 41.18 | 1,654,486 | +0.12(+0.29%) |
Apr 12, 2007 | 40.74 | 41.09 | 40.64 | 41.06 | 2,334,626 | +0.19(+0.46%) |
Apr 11, 2007 | 41.21 | 41.29 | 40.78 | 40.87 | 2,777,408 | -0.43(-1.04%) |
Apr 10, 2007 | 41.16 | 41.41 | 41.11 | 41.30 | 3,195,000 | +0.14(+0.34%) |
Apr 09, 2007 | 40.98 | 41.19 | 40.78 | 41.16 | 1,901,986 | +0.26(+0.65%) |
Apr 05, 2007 | 40.66 | 40.94 | 40.60 | 40.90 | 1,567,103 | +0.29(+0.72%) |
Apr 04, 2007 | 40.63 | 40.77 | 40.42 | 40.60 | 1,909,992 | +0.06(+0.16%) |
Apr 03, 2007 | 40.44 | 40.64 | 40.36 | 40.54 | 1,978,808 | +0.25(+0.63%) |
Apr 02, 2007 | 40.22 | 40.40 | 40.03 | 40.28 | 2,442,102 | +0.08(+0.19%) |
Mar 30, 2007 | 40.37 | 40.46 | 39.89 | 40.21 | 6,271,929 | -0.18(-0.45%) |
Mar 29, 2007 | 40.71 | 40.71 | 40.16 | 40.39 | 2,889,638 | +0.05(+0.12%) |
Mar 28, 2007 | 40.21 | 40.45 | 39.90 | 40.34 | 4,583,649 | +0.05(+0.12%) |
Mar 27, 2007 | 40.26 | 40.36 | 40.03 | 40.30 | 2,516,223 | -0.18(-0.44%) |
Mar 26, 2007 | 40.39 | 40.50 | 40.13 | 40.47 | 2,118,160 | -0.03(-0.07%) |
Mar 23, 2007 | 40.57 | 40.67 | 40.36 | 40.50 | 2,026,366 | -0.07(-0.17%) |
Mar 22, 2007 | 39.84 | 40.74 | 39.84 | 40.57 | 2,597,644 | +0.23(+0.58%) |
Mar 21, 2007 | 39.86 | 40.36 | 39.84 | 40.34 | 3,013,437 | +0.39(+0.98%) |
Mar 20, 2007 | 39.52 | 39.96 | 39.51 | 39.94 | 3,214,435 | +0.41(+1.02%) |
Mar 19, 2007 | 39.27 | 39.60 | 39.19 | 39.54 | 2,526,102 | +0.37(+0.94%) |
Mar 16, 2007 | 39.33 | 39.39 | 39.02 | 39.17 | 3,463,128 | -0.16(-0.42%) |
Mar 15, 2007 | 39.32 | 39.50 | 39.23 | 39.33 | 3,210,219 | +0.02(+0.04%) |
Mar 14, 2007 | 39.12 | 39.55 | 38.74 | 39.32 | 5,216,410 | +0.25(+0.65%) |
Mar 13, 2007 | 39.27 | 39.32 | 38.99 | 39.06 | 4,474,761 | -0.21(-0.52%) |
Mar 12, 2007 | 39.34 | 39.49 | 39.23 | 39.27 | 2,511,112 | -0.22(-0.55%) |
Mar 09, 2007 | 39.60 | 39.73 | 39.37 | 39.49 | 2,598,836 | -0.02(-0.06%) |
Mar 08, 2007 | 39.69 | 39.79 | 39.37 | 39.51 | 3,282,059 | +0.13(+0.34%) |
Mar 07, 2007 | 39.67 | 39.91 | 39.32 | 39.37 | 2,269,233 | -0.56(-1.40%) |
Mar 06, 2007 | 39.83 | 39.97 | 39.64 | 39.93 | 2,432,076 | +0.25(+0.64%) |
Mar 05, 2007 | 39.47 | 40.09 | 39.36 | 39.68 | 3,787,961 | +0.21(+0.52%) |
Mar 02, 2007 | 39.82 | 40.01 | 39.30 | 39.47 | 3,253,953 | -0.55(-1.36%) |
Mar 01, 2007 | 39.86 | 40.19 | 38.98 | 40.02 | 4,934,175 | +0.10(+0.25%) |
Feb 28, 2007 | 39.87 | 40.47 | 39.75 | 39.92 | 7,269,997 | -0.12(-0.31%) |
Feb 27, 2007 | 41.04 | 41.26 | 39.48 | 40.04 | 4,254,515 | -0.99(-2.42%) |
Feb 26, 2007 | 41.04 | 41.15 | 40.84 | 41.04 | 1,881,304 | -0.06(-0.14%) |
Feb 23, 2007 | 40.74 | 41.18 | 40.61 | 41.09 | 4,390,104 | +0.29(+0.72%) |
Feb 22, 2007 | 40.95 | 40.98 | 40.63 | 40.80 | 1,725,176 | -0.06(-0.16%) |
Feb 21, 2007 | 40.98 | 41.04 | 40.69 | 40.87 | 2,315,395 | -0.21(-0.50%) |
Feb 20, 2007 | 40.74 | 41.09 | 40.58 | 41.07 | 1,766,227 | +0.36(+0.89%) |
Feb 16, 2007 | 40.68 | 41.03 | 40.60 | 40.71 | 2,548,927 | -0.17(-0.42%) |
Feb 15, 2007 | 40.76 | 40.96 | 40.65 | 40.88 | 1,925,493 | +0.04(+0.09%) |
Feb 14, 2007 | 40.43 | 40.99 | 40.40 | 40.84 | 2,129,928 | +0.42(+1.03%) |
Feb 13, 2007 | 40.33 | 40.45 | 40.17 | 40.43 | 2,860,955 | +0.31(+0.78%) |
Feb 12, 2007 | 40.04 | 40.33 | 40.04 | 40.11 | 1,844,128 | -0.01(-0.01%) |
Feb 09, 2007 | 40.27 | 40.48 | 40.03 | 40.12 | 2,854,342 | -0.04(-0.10%) |
Feb 08, 2007 | 40.45 | 40.58 | 40.11 | 40.16 | 2,871,376 | -0.33(-0.83%) |
Feb 07, 2007 | 40.70 | 40.80 | 40.43 | 40.50 | 2,086,461 | -0.29(-0.72%) |
Feb 06, 2007 | 40.63 | 40.87 | 40.55 | 40.79 | 2,133,645 | +0.16(+0.39%) |
Feb 05, 2007 | 40.57 | 40.71 | 40.38 | 40.63 | 2,053,246 | -0.15(-0.37%) |
Feb 02, 2007 | 40.79 | 40.92 | 40.65 | 40.78 | 2,523,377 | -0.01(-0.01%) |