Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.95 | 38.13 | 37.26 | 37.36 | 2,948,885 | -0.38(-1.00%) |
Apr 27, 2007 | 38.63 | 38.63 | 37.52 | 37.74 | 2,350,077 | -0.92(-2.38%) |
Apr 26, 2007 | 37.74 | 38.92 | 37.53 | 38.65 | 3,899,144 | +0.92(+2.43%) |
Apr 25, 2007 | 37.90 | 38.18 | 37.03 | 37.74 | 2,390,260 | -0.09(-0.23%) |
Apr 24, 2007 | 37.94 | 38.11 | 37.04 | 37.82 | 3,014,108 | +0.07(+0.19%) |
Apr 23, 2007 | 38.80 | 38.92 | 37.66 | 37.75 | 2,138,585 | -1.03(-2.66%) |
Apr 20, 2007 | 39.07 | 39.36 | 38.45 | 38.79 | 3,308,326 | +0.56(+1.46%) |
Apr 19, 2007 | 38.39 | 39.18 | 37.91 | 38.23 | 3,584,227 | -0.20(-0.52%) |
Apr 18, 2007 | 37.07 | 38.67 | 36.49 | 38.43 | 5,806,829 | +1.14(+3.05%) |
Apr 17, 2007 | 36.97 | 37.73 | 36.84 | 37.29 | 4,005,052 | +0.97(+2.67%) |
Apr 16, 2007 | 36.11 | 36.68 | 36.00 | 36.32 | 2,929,611 | +0.36(+1.00%) |
Apr 13, 2007 | 36.56 | 36.56 | 35.73 | 35.96 | 2,184,656 | -0.44(-1.20%) |
Apr 12, 2007 | 35.74 | 36.79 | 35.56 | 36.40 | 4,318,397 | +0.55(+1.54%) |
Apr 11, 2007 | 36.90 | 36.90 | 35.72 | 35.85 | 3,807,404 | -1.14(-3.07%) |
Apr 10, 2007 | 37.27 | 37.63 | 36.91 | 36.98 | 3,070,763 | -0.55(-1.47%) |
Apr 09, 2007 | 37.53 | 37.61 | 36.93 | 37.53 | 2,853,657 | +0.18(+0.49%) |
Apr 05, 2007 | 36.65 | 37.36 | 36.39 | 37.35 | 4,598,867 | +0.70(+1.91%) |
Apr 04, 2007 | 36.77 | 36.87 | 36.44 | 36.65 | 5,719,089 | -0.02(-0.05%) |
Apr 03, 2007 | 36.30 | 37.01 | 36.14 | 36.67 | 3,742,609 | +0.37(+1.01%) |
Apr 02, 2007 | 37.05 | 37.11 | 36.25 | 36.30 | 4,467,339 | -0.62(-1.68%) |
Mar 30, 2007 | 37.67 | 37.94 | 36.88 | 36.92 | 4,243,960 | -0.73(-1.95%) |
Mar 29, 2007 | 38.43 | 38.43 | 37.44 | 37.66 | 4,313,070 | -0.43(-1.13%) |
Mar 28, 2007 | 38.44 | 38.47 | 37.57 | 38.09 | 6,507,879 | -0.84(-2.16%) |
Mar 27, 2007 | 37.57 | 39.17 | 37.30 | 38.93 | 8,450,767 | -0.03(-0.09%) |
Mar 26, 2007 | 40.10 | 40.15 | 38.40 | 38.96 | 5,868,962 | -0.91(-2.28%) |
Mar 23, 2007 | 40.03 | 40.61 | 39.48 | 39.87 | 5,087,013 | -0.46(-1.15%) |
Mar 22, 2007 | 40.32 | 41.70 | 40.05 | 40.33 | 3,274,012 | -0.57(-1.39%) |
Mar 21, 2007 | 39.85 | 41.28 | 39.67 | 40.90 | 4,342,679 | +1.06(+2.66%) |
Mar 20, 2007 | 39.80 | 40.40 | 39.32 | 39.84 | 2,865,317 | +0.05(+0.13%) |
Mar 19, 2007 | 39.67 | 40.19 | 39.63 | 39.79 | 2,188,314 | +0.27(+0.69%) |
Mar 16, 2007 | 40.04 | 40.52 | 39.39 | 39.52 | 3,417,483 | -0.36(-0.90%) |
Mar 15, 2007 | 39.08 | 40.18 | 39.08 | 39.88 | 2,467,255 | +0.36(+0.91%) |
Mar 14, 2007 | 38.49 | 39.91 | 37.77 | 39.52 | 6,284,401 | +1.18(+3.08%) |
Mar 13, 2007 | 40.15 | 39.92 | 37.67 | 38.34 | 5,983,854 | -1.81(-4.51%) |
Mar 12, 2007 | 41.02 | 42.21 | 39.94 | 40.15 | 5,021,051 | -2.06(-4.87%) |
Mar 09, 2007 | 42.77 | 42.95 | 41.59 | 42.21 | 2,455,937 | -0.43(-1.01%) |
Mar 08, 2007 | 42.42 | 43.26 | 42.32 | 42.63 | 2,115,492 | +0.43(+1.02%) |
Mar 07, 2007 | 42.35 | 42.77 | 41.86 | 42.21 | 2,748,711 | +0.31(+0.73%) |
Mar 06, 2007 | 41.61 | 42.33 | 41.34 | 41.90 | 2,726,190 | +0.74(+1.81%) |
Mar 05, 2007 | 42.08 | 42.08 | 41.12 | 41.16 | 3,626,003 | -1.44(-3.39%) |
Mar 02, 2007 | 43.00 | 43.22 | 42.45 | 42.60 | 1,952,014 | -0.48(-1.12%) |
Mar 01, 2007 | 42.42 | 43.65 | 41.59 | 43.08 | 3,550,712 | +0.05(+0.12%) |
Feb 28, 2007 | 43.52 | 43.82 | 42.65 | 43.03 | 2,829,535 | -0.36(-0.83%) |
Feb 27, 2007 | 43.91 | 44.17 | 42.87 | 43.39 | 3,458,867 | -1.22(-2.73%) |
Feb 26, 2007 | 44.68 | 44.99 | 44.26 | 44.60 | 1,751,226 | +0.02(+0.04%) |
Feb 23, 2007 | 45.39 | 45.39 | 44.31 | 44.59 | 2,695,552 | -0.87(-1.91%) |
Feb 22, 2007 | 46.46 | 46.59 | 45.14 | 45.45 | 2,083,025 | -0.65(-1.40%) |
Feb 21, 2007 | 46.10 | 46.33 | 45.07 | 46.10 | 1,791,623 | -0.24(-0.51%) |
Feb 20, 2007 | 46.33 | 46.89 | 46.01 | 46.33 | 1,750,811 | +0.01(+0.02%) |
Feb 16, 2007 | 46.32 | 46.36 | 45.50 | 46.33 | 1,855,986 | -0.21(-0.45%) |
Feb 15, 2007 | 46.18 | 46.89 | 46.17 | 46.54 | 1,611,569 | +0.40(+0.87%) |
Feb 14, 2007 | 46.01 | 46.77 | 45.91 | 46.13 | 1,941,958 | -0.02(-0.04%) |
Feb 13, 2007 | 45.84 | 46.36 | 45.60 | 46.15 | 2,147,323 | +0.51(+1.11%) |
Feb 12, 2007 | 45.93 | 46.36 | 45.35 | 45.64 | 2,290,182 | -0.46(-1.01%) |
Feb 09, 2007 | 46.83 | 47.03 | 45.87 | 46.11 | 2,017,520 | -0.73(-1.55%) |
Feb 08, 2007 | 47.67 | 48.45 | 46.60 | 46.83 | 4,430,473 | -1.33(-2.76%) |
Feb 07, 2007 | 48.40 | 48.78 | 47.84 | 48.16 | 1,234,084 | -0.24(-0.49%) |
Feb 06, 2007 | 48.47 | 48.52 | 47.85 | 48.40 | 1,857,929 | -0.14(-0.29%) |
Feb 05, 2007 | 49.09 | 49.38 | 48.13 | 48.54 | 1,701,196 | -0.54(-1.10%) |
Feb 02, 2007 | 48.15 | 49.46 | 48.13 | 49.08 | 3,271,154 | +0.95(+1.98%) |