Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.87 | 42.11 | 41.70 | 42.01 | 21,275,070 | +0.03(+0.08%) |
Apr 27, 2007 | 41.87 | 42.21 | 41.77 | 41.98 | 15,007,191 | -0.05(-0.11%) |
Apr 26, 2007 | 42.19 | 42.33 | 41.97 | 42.02 | 16,100,964 | -0.29(-0.68%) |
Apr 25, 2007 | 42.36 | 42.60 | 42.20 | 42.31 | 19,731,016 | +0.12(+0.29%) |
Apr 24, 2007 | 42.62 | 42.62 | 42.10 | 42.19 | 15,847,876 | -0.17(-0.40%) |
Apr 23, 2007 | 42.52 | 42.60 | 42.31 | 42.36 | 16,604,279 | -0.24(-0.57%) |
Apr 20, 2007 | 42.82 | 42.82 | 42.44 | 42.60 | 24,143,860 | +0.12(+0.28%) |
Apr 19, 2007 | 42.48 | 42.54 | 42.06 | 42.48 | 19,154,904 | +0.33(+0.79%) |
Apr 18, 2007 | 42.16 | 42.37 | 41.97 | 42.15 | 17,971,886 | -0.08(-0.19%) |
Apr 17, 2007 | 42.72 | 42.78 | 42.15 | 42.23 | 44,441,012 | +1.00(+2.43%) |
Apr 16, 2007 | 40.88 | 41.23 | 40.83 | 41.23 | 20,475,910 | +0.44(+1.07%) |
Apr 13, 2007 | 40.66 | 40.81 | 40.49 | 40.79 | 22,235,258 | +0.28(+0.69%) |
Apr 12, 2007 | 40.27 | 40.53 | 40.23 | 40.51 | 14,281,229 | +0.02(+0.05%) |
Apr 11, 2007 | 40.25 | 40.75 | 40.23 | 40.49 | 22,570,964 | +0.14(+0.36%) |
Apr 10, 2007 | 40.26 | 40.47 | 40.21 | 40.34 | 13,967,753 | +0.03(+0.06%) |
Apr 09, 2007 | 40.30 | 40.40 | 40.15 | 40.32 | 8,911,095 | +0.05(+0.13%) |
Apr 05, 2007 | 40.13 | 40.49 | 40.06 | 40.27 | 14,819,559 | +0.17(+0.42%) |
Apr 04, 2007 | 39.72 | 40.13 | 39.61 | 40.10 | 19,848,990 | +0.43(+1.07%) |
Apr 03, 2007 | 39.61 | 39.82 | 39.41 | 39.67 | 18,427,886 | +0.35(+0.90%) |
Apr 02, 2007 | 39.42 | 39.51 | 39.27 | 39.32 | 14,865,513 | -0.10(-0.27%) |
Mar 30, 2007 | 39.53 | 39.55 | 39.22 | 39.42 | 20,292,426 | -0.05(-0.13%) |
Mar 29, 2007 | 39.50 | 39.57 | 39.26 | 39.47 | 25,756,928 | +0.22(+0.57%) |
Mar 28, 2007 | 39.25 | 39.51 | 39.17 | 39.25 | 24,629,602 | -0.02(-0.05%) |
Mar 27, 2007 | 39.32 | 39.39 | 39.24 | 39.27 | 19,399,614 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.17 | 39.41 | 26,577,134 | -0.17(-0.43%) |
Mar 23, 2007 | 40.07 | 40.07 | 39.48 | 39.58 | 27,021,566 | -0.23(-0.57%) |
Mar 22, 2007 | 40.05 | 40.22 | 39.77 | 39.81 | 19,452,370 | -0.24(-0.59%) |
Mar 21, 2007 | 39.95 | 40.11 | 39.57 | 40.05 | 24,924,036 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.13 | 39.68 | 39.95 | 15,089,341 | +0.22(+0.56%) |
Mar 19, 2007 | 39.68 | 39.77 | 39.49 | 39.73 | 15,936,056 | +0.14(+0.36%) |
Mar 16, 2007 | 39.60 | 39.83 | 39.41 | 39.58 | 23,643,394 | -0.01(-0.03%) |
Mar 15, 2007 | 39.71 | 39.78 | 39.48 | 39.60 | 15,454,521 | -0.12(-0.30%) |
Mar 14, 2007 | 39.90 | 40.00 | 39.32 | 39.72 | 24,789,556 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.65 | 39.75 | 26,294,930 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.79 | 40.17 | 40.42 | 20,346,324 | -0.23(-0.56%) |
Mar 09, 2007 | 40.68 | 40.76 | 40.52 | 40.65 | 15,300,977 | +0.27(+0.68%) |
Mar 08, 2007 | 40.56 | 40.72 | 40.33 | 40.38 | 22,424,934 | -0.09(-0.23%) |
Mar 07, 2007 | 40.33 | 40.91 | 40.29 | 40.47 | 21,613,546 | +0.10(+0.26%) |
Mar 06, 2007 | 40.66 | 40.70 | 40.15 | 40.36 | 29,417,202 | -0.09(-0.21%) |
Mar 05, 2007 | 40.20 | 40.79 | 40.20 | 40.45 | 24,499,112 | -0.08(-0.19%) |
Mar 02, 2007 | 40.76 | 40.85 | 40.38 | 40.53 | 21,053,614 | -0.33(-0.80%) |
Mar 01, 2007 | 40.79 | 41.17 | 40.40 | 40.85 | 22,287,266 | -0.31(-0.76%) |
Feb 28, 2007 | 41.39 | 41.68 | 41.10 | 41.17 | 25,513,502 | -0.08(-0.19%) |
Feb 27, 2007 | 41.87 | 42.02 | 41.03 | 41.25 | 28,403,960 | -0.82(-1.94%) |
Feb 26, 2007 | 42.03 | 42.19 | 41.87 | 42.06 | 16,024,772 | +0.10(+0.23%) |
Feb 23, 2007 | 42.27 | 42.27 | 41.86 | 41.97 | 17,710,992 | -0.41(-0.97%) |
Feb 22, 2007 | 42.50 | 42.57 | 42.29 | 42.38 | 19,766,368 | -0.14(-0.34%) |
Feb 21, 2007 | 42.69 | 42.78 | 42.50 | 42.52 | 18,398,716 | -0.29(-0.69%) |
Feb 20, 2007 | 42.78 | 43.07 | 42.69 | 42.82 | 14,344,982 | -0.04(-0.09%) |
Feb 16, 2007 | 42.95 | 43.01 | 42.68 | 42.86 | 19,761,476 | -0.18(-0.43%) |
Feb 15, 2007 | 43.08 | 43.13 | 42.91 | 43.04 | 11,236,543 | -0.04(-0.09%) |
Feb 14, 2007 | 42.89 | 43.11 | 42.78 | 43.08 | 11,089,960 | +0.31(+0.72%) |
Feb 13, 2007 | 42.93 | 42.86 | 42.71 | 42.77 | 13,120,945 | -0.05(-0.12%) |
Feb 12, 2007 | 42.99 | 43.09 | 42.76 | 42.82 | 9,274,628 | -0.09(-0.21%) |
Feb 09, 2007 | 43.08 | 43.24 | 42.87 | 42.91 | 10,864,784 | -0.10(-0.24%) |
Feb 08, 2007 | 43.02 | 43.16 | 42.91 | 43.02 | 11,220,187 | -0.03(-0.06%) |
Feb 07, 2007 | 43.18 | 43.24 | 42.95 | 43.05 | 11,916,012 | -0.13(-0.30%) |
Feb 06, 2007 | 43.43 | 43.46 | 43.04 | 43.18 | 12,504,223 | -0.20(-0.45%) |
Feb 05, 2007 | 43.42 | 43.57 | 43.24 | 43.37 | 11,504,662 | -0.18(-0.42%) |
Feb 02, 2007 | 43.83 | 43.93 | 43.50 | 43.56 | 17,299,978 | -0.28(-0.64%) |