Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.76 | 42.55 | 41.75 | 42.21 | 1,730,787 | +0.55(+1.32%) |
Apr 27, 2007 | 42.50 | 42.50 | 40.92 | 41.66 | 2,897,701 | -0.50(-1.19%) |
Apr 26, 2007 | 42.02 | 42.64 | 41.17 | 42.16 | 6,288,116 | -3.36(-7.38%) |
Apr 25, 2007 | 45.66 | 45.90 | 45.19 | 45.52 | 1,755,780 | +0.06(+0.13%) |
Apr 24, 2007 | 45.62 | 45.89 | 44.87 | 45.46 | 981,130 | -0.15(-0.33%) |
Apr 23, 2007 | 45.38 | 45.80 | 45.29 | 45.61 | 1,265,300 | +0.22(+0.48%) |
Apr 20, 2007 | 45.50 | 45.75 | 45.14 | 45.39 | 1,747,085 | -0.04(-0.09%) |
Apr 19, 2007 | 45.82 | 45.98 | 45.35 | 45.43 | 1,193,900 | -0.48(-1.05%) |
Apr 18, 2007 | 46.49 | 46.49 | 45.83 | 45.91 | 1,138,760 | -0.59(-1.27%) |
Apr 17, 2007 | 46.53 | 46.73 | 46.21 | 46.50 | 1,261,300 | +0.04(+0.09%) |
Apr 16, 2007 | 45.35 | 46.53 | 45.00 | 46.46 | 1,369,747 | +1.08(+2.38%) |
Apr 13, 2007 | 46.36 | 46.75 | 44.41 | 45.38 | 4,318,063 | -3.56(-7.27%) |
Apr 12, 2007 | 48.99 | 49.04 | 48.41 | 48.94 | 465,466 | +0.14(+0.29%) |
Apr 11, 2007 | 49.00 | 49.00 | 48.64 | 48.80 | 584,170 | -0.03(-0.06%) |
Apr 10, 2007 | 48.55 | 49.00 | 48.48 | 48.83 | 442,000 | +0.28(+0.58%) |
Apr 09, 2007 | 48.42 | 48.60 | 48.24 | 48.55 | 327,600 | +0.00(+0.00%) |
Apr 05, 2007 | 48.17 | 48.58 | 47.86 | 48.55 | 316,700 | +0.29(+0.60%) |
Apr 04, 2007 | 48.23 | 48.88 | 47.88 | 48.26 | 343,700 | -0.02(-0.04%) |
Apr 03, 2007 | 47.88 | 48.33 | 47.75 | 48.28 | 523,500 | +0.65(+1.36%) |
Apr 02, 2007 | 47.42 | 47.67 | 47.00 | 47.63 | 511,500 | -0.06(-0.13%) |
Mar 30, 2007 | 47.15 | 47.80 | 47.13 | 47.69 | 791,514 | +0.62(+1.32%) |
Mar 29, 2007 | 47.02 | 47.25 | 46.64 | 47.07 | 593,800 | +0.03(+0.06%) |
Mar 28, 2007 | 47.19 | 47.30 | 46.84 | 47.04 | 597,700 | -0.37(-0.78%) |
Mar 27, 2007 | 48.00 | 48.00 | 47.22 | 47.41 | 728,737 | -0.69(-1.43%) |
Mar 26, 2007 | 48.33 | 48.39 | 47.62 | 48.10 | 455,700 | -0.07(-0.15%) |
Mar 23, 2007 | 48.14 | 48.40 | 47.94 | 48.17 | 561,390 | -0.18(-0.37%) |
Mar 22, 2007 | 49.15 | 49.16 | 47.80 | 48.35 | 665,600 | +0.09(+0.19%) |
Mar 21, 2007 | 47.90 | 48.34 | 47.29 | 48.26 | 759,000 | -0.14(-0.29%) |
Mar 20, 2007 | 48.01 | 48.50 | 47.60 | 48.40 | 461,750 | +0.40(+0.83%) |
Mar 19, 2007 | 47.64 | 48.22 | 47.32 | 48.00 | 847,000 | +0.69(+1.46%) |
Mar 16, 2007 | 48.21 | 48.21 | 47.27 | 47.31 | 900,700 | -0.85(-1.76%) |
Mar 15, 2007 | 47.51 | 48.16 | 47.22 | 48.16 | 1,175,700 | +0.79(+1.67%) |
Mar 14, 2007 | 47.05 | 47.49 | 46.71 | 47.37 | 798,400 | +0.47(+1.00%) |
Mar 13, 2007 | 47.05 | 47.40 | 46.63 | 46.90 | 1,136,100 | -0.15(-0.32%) |
Mar 12, 2007 | 46.35 | 47.13 | 46.31 | 47.05 | 1,118,400 | +0.46(+0.99%) |
Mar 09, 2007 | 45.81 | 46.83 | 45.70 | 46.59 | 997,200 | +1.13(+2.49%) |
Mar 08, 2007 | 45.60 | 45.94 | 45.33 | 45.46 | 852,000 | +0.33(+0.73%) |
Mar 07, 2007 | 45.24 | 45.31 | 44.76 | 45.13 | 884,500 | -0.19(-0.42%) |
Mar 06, 2007 | 45.00 | 45.33 | 44.69 | 45.32 | 680,800 | +0.62(+1.39%) |
Mar 05, 2007 | 44.44 | 45.25 | 44.41 | 44.70 | 949,100 | -0.30(-0.67%) |
Mar 02, 2007 | 45.43 | 45.77 | 44.96 | 45.00 | 742,400 | -0.58(-1.27%) |
Mar 01, 2007 | 45.53 | 46.09 | 44.55 | 45.58 | 1,221,146 | -0.37(-0.81%) |
Feb 28, 2007 | 47.01 | 47.01 | 45.85 | 45.95 | 1,722,700 | -0.78(-1.67%) |
Feb 27, 2007 | 47.75 | 48.23 | 46.69 | 46.73 | 1,082,600 | -1.38(-2.87%) |
Feb 26, 2007 | 48.72 | 48.95 | 47.76 | 48.11 | 734,822 | -0.49(-1.01%) |
Feb 23, 2007 | 48.48 | 48.71 | 48.25 | 48.60 | 713,400 | -0.08(-0.16%) |
Feb 22, 2007 | 48.50 | 49.00 | 48.21 | 48.68 | 1,268,300 | -0.16(-0.33%) |
Feb 21, 2007 | 49.18 | 49.58 | 48.67 | 48.84 | 1,286,700 | -0.71(-1.43%) |
Feb 20, 2007 | 49.43 | 49.66 | 49.02 | 49.55 | 770,000 | -0.19(-0.38%) |
Feb 16, 2007 | 49.66 | 49.81 | 49.05 | 49.74 | 923,200 | -0.22(-0.44%) |
Feb 15, 2007 | 49.33 | 50.05 | 49.27 | 49.96 | 1,254,000 | +0.78(+1.59%) |
Feb 14, 2007 | 48.72 | 49.22 | 48.58 | 49.18 | 837,943 | +0.52(+1.07%) |
Feb 13, 2007 | 48.64 | 48.88 | 48.43 | 48.66 | 1,980,733 | -0.07(-0.14%) |
Feb 12, 2007 | 48.98 | 48.99 | 48.42 | 48.73 | 1,133,348 | +0.23(+0.47%) |
Feb 09, 2007 | 48.44 | 48.71 | 47.75 | 48.50 | 15,478,700 | +0.06(+0.12%) |
Feb 08, 2007 | 48.56 | 48.80 | 47.26 | 48.44 | 2,381,600 | +0.97(+2.04%) |
Feb 07, 2007 | 48.14 | 48.30 | 47.20 | 47.47 | 1,167,400 | -0.39(-0.81%) |
Feb 06, 2007 | 47.86 | 48.19 | 47.37 | 47.86 | 1,294,300 | +0.00(+0.00%) |
Feb 05, 2007 | 47.60 | 47.88 | 47.24 | 47.86 | 1,099,200 | +0.12(+0.25%) |
Feb 02, 2007 | 47.15 | 48.40 | 47.15 | 47.74 | 1,700,000 | +0.52(+1.10%) |