Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.83 | 40.21 | 39.35 | 39.35 | 28,278,604 | -0.47(-1.18%) |
Apr 27, 2007 | 39.74 | 40.11 | 39.55 | 39.82 | 22,745,940 | -0.01(-0.02%) |
Apr 26, 2007 | 39.81 | 40.03 | 39.52 | 39.83 | 30,820,440 | -0.01(-0.03%) |
Apr 25, 2007 | 39.27 | 40.10 | 39.25 | 39.84 | 46,658,508 | +0.73(+1.87%) |
Apr 24, 2007 | 39.19 | 39.28 | 38.91 | 39.11 | 34,428,900 | -0.12(-0.30%) |
Apr 23, 2007 | 39.20 | 39.61 | 39.12 | 39.23 | 32,233,220 | +0.04(+0.11%) |
Apr 20, 2007 | 38.84 | 39.35 | 38.84 | 39.18 | 29,314,744 | +0.71(+1.84%) |
Apr 19, 2007 | 38.73 | 38.79 | 38.40 | 38.48 | 25,960,206 | -0.55(-1.40%) |
Apr 18, 2007 | 38.98 | 39.05 | 38.76 | 39.02 | 25,074,378 | -0.14(-0.35%) |
Apr 17, 2007 | 39.48 | 39.58 | 38.96 | 39.16 | 23,382,152 | -0.22(-0.57%) |
Apr 16, 2007 | 39.24 | 39.45 | 38.86 | 39.38 | 22,814,932 | +0.23(+0.59%) |
Apr 13, 2007 | 39.20 | 39.23 | 38.94 | 39.15 | 21,568,920 | +0.02(+0.05%) |
Apr 12, 2007 | 38.59 | 39.15 | 38.49 | 39.14 | 27,111,396 | +0.59(+1.53%) |
Apr 11, 2007 | 38.79 | 38.98 | 38.44 | 38.55 | 40,012,236 | -0.24(-0.61%) |
Apr 10, 2007 | 38.28 | 38.88 | 38.23 | 38.78 | 27,678,694 | +0.58(+1.51%) |
Apr 09, 2007 | 38.28 | 38.69 | 38.14 | 38.20 | 31,592,064 | -0.14(-0.37%) |
Apr 05, 2007 | 38.20 | 38.39 | 38.04 | 38.35 | 19,623,014 | +0.25(+0.65%) |
Apr 04, 2007 | 37.79 | 38.18 | 37.64 | 38.10 | 25,462,784 | +0.06(+0.16%) |
Apr 03, 2007 | 37.65 | 38.07 | 37.53 | 38.04 | 26,020,686 | +0.24(+0.62%) |
Apr 02, 2007 | 37.42 | 37.91 | 37.38 | 37.80 | 28,816,822 | +0.37(+0.98%) |
Mar 30, 2007 | 37.79 | 37.85 | 37.20 | 37.43 | 34,114,328 | -0.52(-1.37%) |
Mar 29, 2007 | 37.84 | 37.98 | 37.56 | 37.96 | 37,515,600 | +0.24(+0.63%) |
Mar 28, 2007 | 37.97 | 37.97 | 37.44 | 37.72 | 29,908,288 | -0.01(-0.02%) |
Mar 27, 2007 | 37.56 | 37.73 | 37.37 | 37.73 | 27,650,646 | +0.07(+0.18%) |
Mar 26, 2007 | 37.69 | 37.88 | 37.12 | 37.66 | 30,615,892 | +0.26(+0.70%) |
Mar 23, 2007 | 37.38 | 37.52 | 37.15 | 37.40 | 24,041,392 | +0.19(+0.50%) |
Mar 22, 2007 | 36.67 | 37.37 | 36.67 | 37.21 | 54,129,408 | +0.73(+2.01%) |
Mar 21, 2007 | 36.10 | 36.69 | 35.93 | 36.48 | 39,332,448 | +0.65(+1.80%) |
Mar 20, 2007 | 35.61 | 35.95 | 35.50 | 35.83 | 38,849,300 | +0.25(+0.72%) |
Mar 19, 2007 | 35.37 | 35.75 | 35.28 | 35.58 | 34,748,552 | +0.56(+1.60%) |
Mar 16, 2007 | 35.60 | 35.63 | 34.94 | 35.02 | 45,166,848 | -0.50(-1.40%) |
Mar 15, 2007 | 35.51 | 35.78 | 35.38 | 35.51 | 33,504,010 | -0.01(-0.02%) |
Mar 14, 2007 | 35.27 | 35.63 | 34.90 | 35.52 | 61,074,076 | +0.40(+1.15%) |
Mar 13, 2007 | 35.60 | 36.03 | 35.06 | 35.12 | 50,677,564 | -0.48(-1.34%) |
Mar 12, 2007 | 35.40 | 35.75 | 35.37 | 35.60 | 34,463,308 | -0.05(-0.14%) |
Mar 09, 2007 | 35.84 | 36.04 | 35.55 | 35.65 | 35,020,796 | -0.16(-0.43%) |
Mar 08, 2007 | 35.97 | 35.99 | 35.56 | 35.80 | 37,370,408 | +0.31(+0.87%) |
Mar 07, 2007 | 35.14 | 36.16 | 34.97 | 35.49 | 71,546,272 | +0.43(+1.24%) |
Mar 06, 2007 | 34.91 | 35.15 | 34.70 | 35.06 | 35,317,580 | +0.65(+1.90%) |
Mar 05, 2007 | 34.25 | 34.94 | 34.12 | 34.40 | 57,714,476 | -0.40(-1.16%) |
Mar 02, 2007 | 35.28 | 35.36 | 34.60 | 34.81 | 54,409,304 | -0.42(-1.18%) |
Mar 01, 2007 | 34.97 | 35.69 | 34.19 | 35.22 | 51,375,752 | -0.11(-0.32%) |
Feb 28, 2007 | 35.33 | 35.82 | 35.23 | 35.33 | 52,536,832 | +0.16(+0.44%) |
Feb 27, 2007 | 36.11 | 36.58 | 35.06 | 35.18 | 84,357,616 | -1.49(-4.06%) |
Feb 26, 2007 | 36.74 | 36.92 | 36.55 | 36.67 | 34,082,416 | +0.25(+0.68%) |
Feb 23, 2007 | 36.65 | 36.66 | 36.33 | 36.42 | 26,794,666 | +0.09(+0.26%) |
Feb 22, 2007 | 36.01 | 36.46 | 35.83 | 36.33 | 34,717,736 | +0.32(+0.90%) |
Feb 21, 2007 | 35.61 | 36.06 | 35.40 | 36.01 | 32,893,410 | +0.32(+0.90%) |
Feb 20, 2007 | 35.63 | 35.71 | 35.46 | 35.68 | 26,221,394 | -0.34(-0.93%) |
Feb 16, 2007 | 36.02 | 36.07 | 35.86 | 36.02 | 26,207,224 | +0.01(+0.02%) |
Feb 15, 2007 | 36.18 | 36.27 | 35.72 | 36.01 | 40,195,220 | -0.27(-0.75%) |
Feb 14, 2007 | 36.21 | 36.66 | 36.09 | 36.28 | 37,871,220 | +0.01(+0.02%) |
Feb 13, 2007 | 35.90 | 36.28 | 35.89 | 36.28 | 24,197,854 | +0.52(+1.46%) |
Feb 12, 2007 | 35.89 | 36.04 | 35.61 | 35.76 | 30,107,168 | -0.50(-1.39%) |
Feb 09, 2007 | 36.45 | 36.58 | 36.08 | 36.26 | 30,662,320 | -0.15(-0.41%) |
Feb 08, 2007 | 36.04 | 36.48 | 35.85 | 36.41 | 40,025,656 | +0.37(+1.02%) |
Feb 07, 2007 | 36.38 | 36.55 | 35.84 | 36.04 | 31,547,348 | -0.22(-0.60%) |
Feb 06, 2007 | 36.59 | 36.60 | 36.04 | 36.26 | 31,073,272 | -0.11(-0.31%) |
Feb 05, 2007 | 36.48 | 36.70 | 36.26 | 36.37 | 21,110,256 | -0.04(-0.10%) |
Feb 02, 2007 | 36.41 | 36.60 | 35.99 | 36.41 | 29,699,030 | +0.20(+0.57%) |