Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.44 | 44.26 | 43.44 | 43.73 | 2,318,248 | +0.63(+1.46%) |
Apr 27, 2007 | 42.60 | 43.62 | 42.60 | 43.11 | 2,100,121 | -0.28(-0.64%) |
Apr 26, 2007 | 42.79 | 43.70 | 42.79 | 43.38 | 1,321,096 | -0.19(-0.45%) |
Apr 25, 2007 | 42.96 | 43.75 | 42.90 | 43.58 | 1,594,404 | +0.92(+2.17%) |
Apr 24, 2007 | 42.28 | 42.79 | 42.15 | 42.65 | 1,884,590 | +0.05(+0.11%) |
Apr 23, 2007 | 42.85 | 43.07 | 42.57 | 42.61 | 1,255,852 | -0.31(-0.73%) |
Apr 20, 2007 | 43.33 | 43.33 | 42.61 | 42.92 | 2,754,177 | +0.30(+0.72%) |
Apr 19, 2007 | 43.82 | 43.82 | 42.57 | 42.62 | 2,051,756 | -0.56(-1.31%) |
Apr 18, 2007 | 43.27 | 43.44 | 43.13 | 43.18 | 1,676,742 | -0.31(-0.72%) |
Apr 17, 2007 | 43.49 | 43.82 | 43.43 | 43.49 | 993,364 | +0.01(+0.02%) |
Apr 16, 2007 | 43.67 | 43.67 | 43.17 | 43.49 | 848,271 | +0.47(+1.10%) |
Apr 13, 2007 | 42.95 | 43.09 | 42.83 | 43.01 | 958,308 | +0.20(+0.48%) |
Apr 12, 2007 | 42.48 | 42.86 | 42.33 | 42.81 | 1,197,642 | +0.09(+0.22%) |
Apr 11, 2007 | 43.19 | 43.36 | 42.62 | 42.72 | 1,704,116 | -0.42(-0.96%) |
Apr 10, 2007 | 43.10 | 43.34 | 43.04 | 43.13 | 1,333,755 | +0.04(+0.09%) |
Apr 09, 2007 | 43.62 | 43.70 | 43.05 | 43.10 | 1,428,861 | -0.17(-0.38%) |
Apr 05, 2007 | 43.17 | 43.39 | 42.88 | 43.26 | 1,097,343 | +0.09(+0.21%) |
Apr 04, 2007 | 43.40 | 43.40 | 43.02 | 43.17 | 1,510,983 | -0.03(-0.06%) |
Apr 03, 2007 | 42.93 | 43.30 | 42.88 | 43.20 | 1,465,648 | +0.55(+1.28%) |
Apr 02, 2007 | 42.15 | 42.71 | 42.02 | 42.65 | 1,502,976 | +0.67(+1.58%) |
Mar 30, 2007 | 42.27 | 42.46 | 41.54 | 41.99 | 1,866,846 | -0.31(-0.74%) |
Mar 29, 2007 | 42.48 | 42.73 | 41.96 | 42.30 | 1,401,379 | +0.34(+0.81%) |
Mar 28, 2007 | 42.04 | 42.18 | 41.64 | 41.96 | 1,159,340 | -0.07(-0.18%) |
Mar 27, 2007 | 42.26 | 42.39 | 42.00 | 42.03 | 1,426,589 | -0.30(-0.72%) |
Mar 26, 2007 | 42.48 | 42.67 | 41.88 | 42.34 | 1,180,114 | -0.14(-0.33%) |
Mar 23, 2007 | 42.48 | 42.78 | 42.32 | 42.48 | 946,190 | +0.16(+0.37%) |
Mar 22, 2007 | 42.73 | 42.81 | 42.25 | 42.32 | 1,427,022 | -0.13(-0.30%) |
Mar 21, 2007 | 41.75 | 42.45 | 41.63 | 42.45 | 1,680,205 | +0.71(+1.71%) |
Mar 20, 2007 | 41.28 | 41.77 | 41.23 | 41.74 | 1,981,752 | +0.53(+1.28%) |
Mar 19, 2007 | 40.57 | 41.28 | 40.57 | 41.21 | 1,826,596 | +0.82(+2.04%) |
Mar 16, 2007 | 40.67 | 40.78 | 40.31 | 40.39 | 2,530,207 | -0.16(-0.39%) |
Mar 15, 2007 | 40.01 | 40.78 | 39.85 | 40.55 | 2,000,687 | +0.26(+0.64%) |
Mar 14, 2007 | 40.27 | 40.48 | 39.52 | 40.29 | 2,002,310 | +0.09(+0.23%) |
Mar 13, 2007 | 40.39 | 40.76 | 40.19 | 40.19 | 2,190,466 | -0.49(-1.20%) |
Mar 12, 2007 | 40.57 | 40.73 | 40.47 | 40.68 | 1,981,536 | +0.11(+0.27%) |
Mar 09, 2007 | 40.77 | 40.84 | 40.30 | 40.57 | 1,555,561 | +0.16(+0.39%) |
Mar 08, 2007 | 40.43 | 40.63 | 40.20 | 40.42 | 1,806,688 | +0.52(+1.30%) |
Mar 07, 2007 | 39.85 | 40.20 | 39.65 | 39.90 | 2,381,760 | -0.10(-0.25%) |
Mar 06, 2007 | 39.42 | 40.01 | 39.22 | 40.00 | 2,469,508 | +0.94(+2.41%) |
Mar 05, 2007 | 39.16 | 39.54 | 39.02 | 39.06 | 2,026,546 | -0.25(-0.63%) |
Mar 02, 2007 | 40.06 | 40.17 | 39.30 | 39.31 | 2,082,809 | -0.81(-2.03%) |
Mar 01, 2007 | 39.83 | 40.25 | 39.24 | 40.12 | 2,160,928 | +0.01(+0.02%) |
Feb 28, 2007 | 39.32 | 40.46 | 39.32 | 40.11 | 2,391,822 | +0.79(+2.02%) |
Feb 27, 2007 | 40.36 | 40.52 | 39.17 | 39.32 | 2,367,153 | -1.25(-3.08%) |
Feb 26, 2007 | 40.76 | 40.84 | 40.33 | 40.56 | 2,239,480 | -0.18(-0.45%) |
Feb 23, 2007 | 40.91 | 40.99 | 40.60 | 40.75 | 1,666,463 | -0.07(-0.18%) |
Feb 22, 2007 | 40.89 | 40.98 | 40.73 | 40.82 | 1,473,006 | +0.07(+0.18%) |
Feb 21, 2007 | 40.61 | 40.88 | 40.52 | 40.75 | 1,762,219 | +0.08(+0.20%) |
Feb 20, 2007 | 40.80 | 40.90 | 40.48 | 40.67 | 2,144,265 | -0.01(-0.02%) |
Feb 16, 2007 | 40.80 | 40.98 | 40.62 | 40.68 | 1,526,023 | -0.29(-0.70%) |
Feb 15, 2007 | 40.57 | 41.11 | 40.56 | 40.96 | 2,247,811 | +0.25(+0.61%) |
Feb 14, 2007 | 40.56 | 41.01 | 40.45 | 40.71 | 2,297,149 | -0.47(-1.14%) |
Feb 13, 2007 | 40.25 | 41.22 | 40.21 | 41.18 | 1,873,879 | +1.02(+2.53%) |
Feb 12, 2007 | 40.20 | 40.85 | 39.42 | 40.17 | 3,143,798 | +0.57(+1.45%) |
Feb 09, 2007 | 40.85 | 40.87 | 39.34 | 39.59 | 3,576,806 | -0.94(-2.33%) |
Feb 08, 2007 | 40.28 | 40.85 | 39.95 | 40.54 | 2,464,315 | +0.14(+0.34%) |
Feb 07, 2007 | 40.76 | 40.90 | 40.26 | 40.40 | 1,501,895 | -0.19(-0.48%) |
Feb 06, 2007 | 40.71 | 40.87 | 40.43 | 40.59 | 1,244,059 | +0.00(+0.00%) |
Feb 05, 2007 | 40.19 | 40.68 | 40.19 | 40.59 | 1,089,011 | +0.31(+0.78%) |
Feb 02, 2007 | 40.92 | 40.92 | 40.21 | 40.28 | 3,615,865 | -0.43(-1.04%) |