Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.37 | 44.56 | 44.08 | 44.11 | 1,946,663 | -0.25(-0.56%) |
Apr 27, 2007 | 44.30 | 44.46 | 44.18 | 44.36 | 1,495,694 | +0.07(+0.16%) |
Apr 26, 2007 | 44.29 | 44.46 | 44.17 | 44.29 | 621,563 | -0.34(-0.76%) |
Apr 25, 2007 | 44.33 | 44.66 | 44.26 | 44.63 | 1,056,239 | +0.47(+1.06%) |
Apr 24, 2007 | 44.34 | 44.38 | 44.07 | 44.16 | 1,076,966 | -0.02(-0.05%) |
Apr 23, 2007 | 44.15 | 44.27 | 44.09 | 44.19 | 1,450,471 | -0.43(-0.96%) |
Apr 20, 2007 | 44.54 | 44.64 | 44.40 | 44.62 | 1,411,111 | +0.44(+1.01%) |
Apr 19, 2007 | 43.99 | 44.51 | 43.94 | 44.17 | 1,403,155 | -0.23(-0.53%) |
Apr 18, 2007 | 44.10 | 44.55 | 44.05 | 44.41 | 1,824,185 | +0.25(+0.56%) |
Apr 17, 2007 | 44.09 | 44.28 | 44.04 | 44.16 | 2,753,886 | -0.38(-0.86%) |
Apr 16, 2007 | 44.45 | 44.64 | 44.04 | 44.54 | 3,103,293 | +0.69(+1.58%) |
Apr 13, 2007 | 43.50 | 43.85 | 43.35 | 43.85 | 2,207,740 | +0.86(+2.00%) |
Apr 12, 2007 | 42.92 | 43.10 | 42.89 | 42.99 | 2,229,723 | +0.20(+0.47%) |
Apr 11, 2007 | 42.98 | 43.01 | 42.72 | 42.79 | 1,414,461 | -0.04(-0.10%) |
Apr 10, 2007 | 42.86 | 42.98 | 42.73 | 42.83 | 815,890 | -0.05(-0.12%) |
Apr 09, 2007 | 42.84 | 43.07 | 42.83 | 42.88 | 1,164,062 | +0.05(+0.11%) |
Apr 05, 2007 | 42.49 | 42.89 | 42.45 | 42.83 | 1,620,265 | +0.33(+0.79%) |
Apr 04, 2007 | 42.19 | 42.50 | 42.08 | 42.50 | 1,523,958 | +0.23(+0.55%) |
Apr 03, 2007 | 42.06 | 42.27 | 41.99 | 42.27 | 680,013 | +0.23(+0.56%) |
Apr 02, 2007 | 42.04 | 42.11 | 41.86 | 42.03 | 961,649 | +0.09(+0.22%) |
Mar 30, 2007 | 41.89 | 42.13 | 41.84 | 41.94 | 1,081,363 | +0.14(+0.33%) |
Mar 29, 2007 | 41.79 | 41.87 | 41.58 | 41.80 | 753,709 | +0.34(+0.83%) |
Mar 28, 2007 | 41.45 | 41.68 | 41.37 | 41.46 | 1,050,587 | -0.26(-0.63%) |
Mar 27, 2007 | 41.67 | 41.88 | 41.59 | 41.72 | 1,149,406 | -0.38(-0.91%) |
Mar 26, 2007 | 42.08 | 42.17 | 41.75 | 42.10 | 931,668 | -0.11(-0.26%) |
Mar 23, 2007 | 42.39 | 42.53 | 42.19 | 42.21 | 1,126,376 | +0.11(+0.27%) |
Mar 22, 2007 | 42.19 | 42.30 | 41.99 | 42.10 | 1,566,877 | +0.09(+0.22%) |
Mar 21, 2007 | 41.54 | 42.24 | 41.06 | 42.01 | 4,791,078 | +0.05(+0.11%) |
Mar 20, 2007 | 41.66 | 42.12 | 41.56 | 41.96 | 1,757,189 | +0.65(+1.58%) |
Mar 19, 2007 | 41.37 | 41.48 | 41.24 | 41.31 | 1,152,547 | +0.34(+0.83%) |
Mar 16, 2007 | 40.94 | 41.07 | 40.81 | 40.97 | 1,099,368 | -0.15(-0.36%) |
Mar 15, 2007 | 40.85 | 41.20 | 40.83 | 41.12 | 1,423,673 | -0.16(-0.39%) |
Mar 14, 2007 | 40.78 | 41.31 | 40.68 | 41.28 | 3,653,815 | -0.04(-0.09%) |
Mar 13, 2007 | 42.21 | 42.03 | 41.31 | 41.32 | 1,634,292 | -0.89(-2.12%) |
Mar 12, 2007 | 41.94 | 42.28 | 41.93 | 42.21 | 1,129,726 | +0.09(+0.20%) |
Mar 09, 2007 | 42.19 | 42.24 | 42.01 | 42.12 | 963,910 | +0.05(+0.13%) |
Mar 08, 2007 | 42.08 | 42.31 | 42.04 | 42.07 | 1,429,325 | +0.30(+0.72%) |
Mar 07, 2007 | 41.76 | 42.00 | 41.69 | 41.77 | 1,185,417 | -0.09(-0.21%) |
Mar 06, 2007 | 41.51 | 42.06 | 41.44 | 41.86 | 1,925,099 | +0.82(+2.00%) |
Mar 05, 2007 | 41.12 | 41.57 | 40.92 | 41.03 | 2,513,201 | -0.17(-0.42%) |
Mar 02, 2007 | 41.23 | 41.48 | 41.01 | 41.21 | 1,740,649 | -0.30(-0.72%) |
Mar 01, 2007 | 41.30 | 41.69 | 41.22 | 41.51 | 2,488,988 | -0.33(-0.80%) |
Feb 28, 2007 | 41.90 | 41.95 | 41.60 | 41.84 | 2,323,308 | +0.59(+1.42%) |
Feb 27, 2007 | 42.15 | 42.27 | 40.81 | 41.25 | 3,333,697 | -1.23(-2.89%) |
Feb 26, 2007 | 42.54 | 42.64 | 42.38 | 42.48 | 1,143,894 | +0.09(+0.21%) |
Feb 23, 2007 | 42.60 | 42.60 | 42.28 | 42.39 | 1,479,782 | -0.24(-0.57%) |
Feb 22, 2007 | 42.59 | 42.77 | 42.56 | 42.63 | 993,430 | -0.05(-0.11%) |
Feb 21, 2007 | 42.59 | 42.76 | 42.58 | 42.68 | 1,312,710 | -0.14(-0.33%) |
Feb 20, 2007 | 42.72 | 42.86 | 42.60 | 42.83 | 938,158 | +0.06(+0.13%) |
Feb 16, 2007 | 42.54 | 42.78 | 42.39 | 42.77 | 1,387,871 | -0.06(-0.14%) |
Feb 15, 2007 | 42.92 | 42.94 | 42.72 | 42.83 | 1,452,983 | -0.29(-0.68%) |
Feb 14, 2007 | 42.86 | 43.24 | 42.82 | 43.12 | 1,609,856 | +0.31(+0.73%) |
Feb 13, 2007 | 42.49 | 42.84 | 42.49 | 42.81 | 1,314,638 | +0.11(+0.25%) |
Feb 12, 2007 | 42.85 | 42.85 | 42.66 | 42.71 | 1,053,840 | -0.00(-0.01%) |
Feb 09, 2007 | 42.86 | 43.02 | 42.64 | 42.71 | 2,480,750 | -0.17(-0.40%) |
Feb 08, 2007 | 42.82 | 43.10 | 42.73 | 42.88 | 5,383,577 | -1.17(-2.65%) |
Feb 07, 2007 | 43.91 | 44.11 | 43.86 | 44.05 | 910,103 | -0.10(-0.23%) |
Feb 06, 2007 | 44.12 | 44.21 | 44.01 | 44.15 | 778,832 | +0.15(+0.34%) |
Feb 05, 2007 | 43.89 | 44.00 | 43.78 | 44.00 | 1,056,239 | -0.19(-0.42%) |
Feb 02, 2007 | 44.21 | 44.27 | 44.06 | 44.19 | 578,890 | +0.09(+0.21%) |