Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.43 | 45.80 | 44.66 | 44.72 | 1,066,179 | -0.55(-1.22%) |
Apr 27, 2007 | 45.38 | 45.70 | 44.84 | 45.27 | 686,455 | -0.10(-0.23%) |
Apr 26, 2007 | 45.05 | 45.61 | 44.76 | 45.38 | 846,617 | +0.50(+1.12%) |
Apr 25, 2007 | 44.17 | 45.13 | 44.09 | 44.87 | 997,116 | +0.61(+1.37%) |
Apr 24, 2007 | 44.69 | 44.77 | 43.87 | 44.27 | 1,315,639 | -0.34(-0.76%) |
Apr 23, 2007 | 43.57 | 44.83 | 43.57 | 44.60 | 1,082,109 | +0.92(+2.10%) |
Apr 20, 2007 | 43.18 | 43.75 | 42.74 | 43.69 | 3,863,099 | +0.94(+2.21%) |
Apr 19, 2007 | 42.89 | 43.23 | 42.46 | 42.74 | 1,107,852 | -0.27(-0.62%) |
Apr 18, 2007 | 43.50 | 43.73 | 42.80 | 43.01 | 1,003,727 | -0.49(-1.12%) |
Apr 17, 2007 | 43.30 | 43.60 | 42.79 | 43.50 | 1,527,074 | +0.20(+0.46%) |
Apr 16, 2007 | 42.45 | 43.43 | 42.45 | 43.30 | 1,525,658 | +1.45(+3.46%) |
Apr 13, 2007 | 42.88 | 43.08 | 41.72 | 41.85 | 1,830,836 | -0.88(-2.05%) |
Apr 12, 2007 | 41.94 | 43.12 | 41.78 | 42.72 | 1,922,724 | +0.60(+1.42%) |
Apr 11, 2007 | 41.69 | 42.17 | 41.29 | 42.13 | 2,318,213 | +0.55(+1.33%) |
Apr 10, 2007 | 42.63 | 42.97 | 41.40 | 41.57 | 2,663,255 | -1.11(-2.60%) |
Apr 09, 2007 | 40.89 | 42.98 | 40.75 | 42.68 | 2,330,333 | +1.79(+4.39%) |
Apr 05, 2007 | 41.15 | 41.34 | 40.77 | 40.89 | 1,615,199 | -0.10(-0.25%) |
Apr 04, 2007 | 40.20 | 41.64 | 40.11 | 40.99 | 3,609,610 | +0.62(+1.55%) |
Apr 03, 2007 | 40.15 | 40.78 | 40.09 | 40.37 | 2,398,256 | +0.53(+1.33%) |
Apr 02, 2007 | 38.81 | 39.94 | 38.67 | 39.84 | 3,535,153 | +1.31(+3.39%) |
Mar 30, 2007 | 38.28 | 38.91 | 37.77 | 38.53 | 2,418,874 | +0.42(+1.09%) |
Mar 29, 2007 | 37.13 | 38.23 | 37.13 | 38.12 | 1,819,756 | +0.99(+2.66%) |
Mar 28, 2007 | 36.76 | 37.41 | 36.59 | 37.13 | 1,308,679 | +0.36(+0.97%) |
Mar 27, 2007 | 36.77 | 36.78 | 36.14 | 36.77 | 981,910 | -0.09(-0.23%) |
Mar 26, 2007 | 36.38 | 37.53 | 36.38 | 36.86 | 2,585,104 | +0.88(+2.46%) |
Mar 23, 2007 | 35.53 | 36.12 | 35.30 | 35.98 | 1,597,768 | +0.44(+1.24%) |
Mar 22, 2007 | 34.65 | 35.68 | 34.40 | 35.53 | 2,736,477 | +0.90(+2.60%) |
Mar 21, 2007 | 33.35 | 34.78 | 33.33 | 34.63 | 2,218,821 | +1.30(+3.90%) |
Mar 20, 2007 | 32.20 | 33.33 | 32.13 | 33.33 | 974,175 | +1.13(+3.52%) |
Mar 19, 2007 | 32.23 | 32.56 | 31.99 | 32.20 | 540,593 | +0.16(+0.49%) |
Mar 16, 2007 | 32.10 | 32.17 | 31.27 | 32.04 | 1,372,088 | -0.04(-0.13%) |
Mar 15, 2007 | 31.96 | 32.16 | 31.72 | 32.09 | 701,512 | +0.03(+0.11%) |
Mar 14, 2007 | 31.83 | 32.27 | 30.90 | 32.05 | 1,025,776 | +0.36(+1.12%) |
Mar 13, 2007 | 33.28 | 33.20 | 31.58 | 31.70 | 1,211,168 | -1.59(-4.76%) |
Mar 12, 2007 | 33.35 | 33.73 | 32.82 | 33.28 | 668,035 | -0.23(-0.67%) |
Mar 09, 2007 | 33.61 | 33.78 | 32.94 | 33.51 | 871,898 | +0.23(+0.70%) |
Mar 08, 2007 | 33.57 | 33.92 | 32.99 | 33.27 | 1,146,523 | -0.04(-0.13%) |
Mar 07, 2007 | 32.74 | 33.47 | 32.43 | 33.32 | 1,852,076 | +0.48(+1.45%) |
Mar 06, 2007 | 32.07 | 33.01 | 32.07 | 32.84 | 1,454,857 | +1.15(+3.64%) |
Mar 05, 2007 | 33.09 | 33.25 | 31.68 | 31.69 | 1,793,088 | -2.11(-6.23%) |
Mar 02, 2007 | 33.24 | 34.11 | 32.88 | 33.79 | 2,278,733 | +0.55(+1.67%) |
Mar 01, 2007 | 31.19 | 33.57 | 30.47 | 33.24 | 2,337,866 | +1.79(+5.70%) |
Feb 28, 2007 | 31.75 | 31.92 | 31.25 | 31.45 | 2,311,979 | -0.08(-0.25%) |
Feb 27, 2007 | 33.00 | 33.11 | 31.19 | 31.52 | 1,883,245 | -2.14(-6.36%) |
Feb 26, 2007 | 34.99 | 35.00 | 33.60 | 33.66 | 1,173,211 | -1.20(-3.43%) |
Feb 23, 2007 | 34.54 | 34.95 | 34.37 | 34.86 | 1,090,998 | +0.08(+0.22%) |
Feb 22, 2007 | 34.37 | 35.08 | 34.36 | 34.78 | 1,571,448 | +0.41(+1.18%) |
Feb 21, 2007 | 33.75 | 34.39 | 33.59 | 34.37 | 948,087 | +0.55(+1.61%) |
Feb 20, 2007 | 33.78 | 33.85 | 33.12 | 33.83 | 776,431 | +0.13(+0.39%) |
Feb 16, 2007 | 33.42 | 33.74 | 33.30 | 33.70 | 567,374 | +0.29(+0.86%) |
Feb 15, 2007 | 33.38 | 33.57 | 32.81 | 33.41 | 686,852 | +0.05(+0.16%) |
Feb 14, 2007 | 33.52 | 33.53 | 33.25 | 33.36 | 1,014,865 | -0.05(-0.16%) |
Feb 13, 2007 | 33.79 | 33.82 | 33.24 | 33.41 | 933,995 | -0.31(-0.92%) |
Feb 12, 2007 | 34.04 | 34.04 | 33.39 | 33.72 | 1,323,592 | -0.36(-1.04%) |
Feb 09, 2007 | 33.31 | 34.39 | 33.19 | 34.08 | 2,413,448 | +0.81(+2.42%) |
Feb 08, 2007 | 31.71 | 33.31 | 31.65 | 33.27 | 1,942,348 | +1.57(+4.95%) |
Feb 07, 2007 | 32.26 | 32.26 | 31.65 | 31.71 | 750,458 | -0.45(-1.40%) |
Feb 06, 2007 | 31.97 | 32.42 | 31.21 | 32.16 | 1,258,382 | +0.36(+1.14%) |
Feb 05, 2007 | 32.27 | 32.46 | 31.76 | 31.79 | 865,549 | -0.47(-1.45%) |
Feb 02, 2007 | 32.42 | 32.74 | 31.76 | 32.26 | 843,962 | -0.23(-0.69%) |