Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.15 | 42.24 | 41.58 | 41.58 | 1,828,641 | -0.60(-1.43%) |
Apr 27, 2007 | 42.23 | 42.35 | 42.02 | 42.19 | 1,347,173 | -0.04(-0.10%) |
Apr 26, 2007 | 42.31 | 42.51 | 42.11 | 42.23 | 1,222,220 | -0.19(-0.44%) |
Apr 25, 2007 | 42.08 | 42.51 | 41.92 | 42.41 | 1,882,136 | +0.44(+1.06%) |
Apr 24, 2007 | 42.26 | 42.31 | 41.85 | 41.97 | 1,424,636 | -0.22(-0.53%) |
Apr 23, 2007 | 42.62 | 42.68 | 42.19 | 42.19 | 1,312,595 | -0.43(-1.01%) |
Apr 20, 2007 | 42.68 | 42.75 | 42.43 | 42.62 | 1,510,616 | +0.20(+0.47%) |
Apr 19, 2007 | 42.11 | 42.52 | 41.56 | 42.42 | 2,664,968 | +0.23(+0.54%) |
Apr 18, 2007 | 42.02 | 42.83 | 41.87 | 42.19 | 2,507,900 | +0.17(+0.42%) |
Apr 17, 2007 | 41.37 | 42.38 | 41.13 | 42.02 | 3,325,646 | +1.18(+2.88%) |
Apr 16, 2007 | 40.30 | 40.99 | 40.11 | 40.84 | 1,676,572 | +0.88(+2.20%) |
Apr 13, 2007 | 39.82 | 40.12 | 39.48 | 39.96 | 1,200,632 | +0.04(+0.10%) |
Apr 12, 2007 | 39.84 | 39.97 | 39.52 | 39.92 | 1,395,675 | +0.09(+0.22%) |
Apr 11, 2007 | 40.23 | 40.26 | 39.72 | 39.84 | 1,370,109 | -0.38(-0.95%) |
Apr 10, 2007 | 39.91 | 40.23 | 39.84 | 40.22 | 694,562 | +0.31(+0.77%) |
Apr 09, 2007 | 40.04 | 40.24 | 39.88 | 39.91 | 1,062,612 | -0.13(-0.32%) |
Apr 05, 2007 | 39.68 | 40.07 | 39.59 | 40.04 | 958,540 | +0.24(+0.61%) |
Apr 04, 2007 | 39.76 | 39.96 | 39.63 | 39.80 | 1,003,206 | -0.02(-0.05%) |
Apr 03, 2007 | 39.40 | 39.92 | 39.31 | 39.82 | 1,411,010 | +0.51(+1.30%) |
Apr 02, 2007 | 39.71 | 39.71 | 39.08 | 39.30 | 1,639,255 | -0.40(-1.01%) |
Mar 30, 2007 | 40.00 | 40.13 | 39.36 | 39.71 | 2,398,058 | -0.32(-0.79%) |
Mar 29, 2007 | 39.92 | 40.43 | 39.81 | 40.02 | 1,126,783 | +0.46(+1.15%) |
Mar 28, 2007 | 40.12 | 40.12 | 39.53 | 39.57 | 2,102,743 | -0.64(-1.59%) |
Mar 27, 2007 | 40.37 | 40.44 | 40.10 | 40.20 | 894,071 | -0.40(-0.98%) |
Mar 26, 2007 | 40.53 | 40.61 | 40.04 | 40.60 | 791,190 | -0.10(-0.25%) |
Mar 23, 2007 | 40.71 | 40.95 | 40.62 | 40.70 | 806,376 | -0.01(-0.02%) |
Mar 22, 2007 | 40.96 | 40.97 | 40.53 | 40.71 | 1,103,259 | -0.19(-0.48%) |
Mar 21, 2007 | 40.16 | 41.04 | 39.96 | 40.90 | 1,868,870 | +0.73(+1.82%) |
Mar 20, 2007 | 39.81 | 40.26 | 39.74 | 40.17 | 878,289 | +0.33(+0.83%) |
Mar 19, 2007 | 39.71 | 39.97 | 39.56 | 39.84 | 991,444 | +0.44(+1.11%) |
Mar 16, 2007 | 39.53 | 39.83 | 39.28 | 39.41 | 1,553,496 | -0.04(-0.10%) |
Mar 15, 2007 | 39.02 | 39.69 | 39.00 | 39.45 | 1,226,979 | +0.43(+1.10%) |
Mar 14, 2007 | 39.28 | 39.30 | 38.13 | 39.02 | 1,926,298 | +0.31(+0.80%) |
Mar 13, 2007 | 40.29 | 39.82 | 38.70 | 38.71 | 2,863,858 | -1.59(-3.93%) |
Mar 12, 2007 | 40.18 | 40.35 | 40.13 | 40.29 | 1,535,034 | -0.12(-0.30%) |
Mar 09, 2007 | 40.20 | 40.46 | 40.12 | 40.41 | 1,823,727 | +0.37(+0.92%) |
Mar 08, 2007 | 40.06 | 40.41 | 39.97 | 40.04 | 1,205,396 | +0.21(+0.54%) |
Mar 07, 2007 | 40.08 | 40.12 | 39.80 | 39.83 | 1,424,112 | -0.37(-0.92%) |
Mar 06, 2007 | 39.69 | 40.29 | 39.41 | 40.20 | 2,568,316 | +0.88(+2.24%) |
Mar 05, 2007 | 40.22 | 41.31 | 39.30 | 39.32 | 2,194,607 | -0.91(-2.27%) |
Mar 02, 2007 | 40.22 | 40.61 | 40.12 | 40.23 | 1,451,805 | -0.15(-0.38%) |
Mar 01, 2007 | 40.27 | 40.70 | 39.74 | 40.39 | 2,526,378 | -0.17(-0.43%) |
Feb 28, 2007 | 40.81 | 41.08 | 40.56 | 40.56 | 3,179,649 | -0.15(-0.36%) |
Feb 27, 2007 | 41.56 | 41.80 | 40.23 | 40.71 | 2,187,609 | -1.35(-3.21%) |
Feb 26, 2007 | 42.21 | 42.31 | 41.84 | 42.06 | 1,252,513 | -0.26(-0.60%) |
Feb 23, 2007 | 42.47 | 42.50 | 42.14 | 42.31 | 1,200,780 | +0.02(+0.05%) |
Feb 22, 2007 | 42.25 | 42.50 | 42.11 | 42.29 | 1,284,604 | -0.15(-0.35%) |
Feb 21, 2007 | 42.32 | 42.58 | 42.25 | 42.44 | 1,718,464 | +0.04(+0.10%) |
Feb 20, 2007 | 41.70 | 42.49 | 41.64 | 42.40 | 1,640,297 | +0.71(+1.69%) |
Feb 16, 2007 | 41.51 | 41.93 | 41.51 | 41.70 | 1,237,258 | +0.19(+0.45%) |
Feb 15, 2007 | 41.33 | 41.64 | 41.33 | 41.51 | 983,404 | +0.07(+0.16%) |
Feb 14, 2007 | 41.18 | 41.72 | 41.07 | 41.44 | 1,083,071 | +0.31(+0.75%) |
Feb 13, 2007 | 40.67 | 41.19 | 40.67 | 41.13 | 728,943 | +0.42(+1.02%) |
Feb 12, 2007 | 40.66 | 40.88 | 40.61 | 40.72 | 630,803 | -0.04(-0.10%) |
Feb 09, 2007 | 41.01 | 41.15 | 40.60 | 40.76 | 994,571 | -0.14(-0.34%) |
Feb 08, 2007 | 40.82 | 41.01 | 40.75 | 40.90 | 890,200 | -0.15(-0.38%) |
Feb 07, 2007 | 40.82 | 41.24 | 40.82 | 41.05 | 792,232 | +0.17(+0.41%) |
Feb 06, 2007 | 40.35 | 41.03 | 40.30 | 40.88 | 1,253,338 | +0.53(+1.31%) |
Feb 05, 2007 | 40.45 | 40.79 | 40.34 | 40.35 | 1,214,180 | -0.27(-0.66%) |
Feb 02, 2007 | 40.20 | 40.66 | 40.17 | 40.62 | 1,372,448 | +0.34(+0.83%) |