Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.54 | 43.87 | 43.21 | 43.23 | 899,579 | -0.28(-0.64%) |
Apr 27, 2007 | 43.68 | 43.80 | 43.47 | 43.50 | 695,940 | -0.28(-0.63%) |
Apr 26, 2007 | 43.92 | 44.15 | 43.76 | 43.78 | 531,176 | -0.26(-0.60%) |
Apr 25, 2007 | 44.03 | 44.21 | 43.80 | 44.04 | 914,086 | +0.01(+0.03%) |
Apr 24, 2007 | 43.83 | 44.24 | 43.30 | 44.03 | 1,226,860 | +0.50(+1.14%) |
Apr 23, 2007 | 43.78 | 44.28 | 43.43 | 43.53 | 940,976 | -0.24(-0.55%) |
Apr 20, 2007 | 43.79 | 44.01 | 43.47 | 43.77 | 1,055,564 | +0.36(+0.83%) |
Apr 19, 2007 | 44.71 | 44.71 | 43.08 | 43.41 | 813,866 | +0.11(+0.24%) |
Apr 18, 2007 | 42.64 | 43.35 | 42.56 | 43.31 | 991,945 | +0.44(+1.02%) |
Apr 17, 2007 | 42.69 | 42.93 | 42.69 | 42.87 | 1,388,697 | +0.13(+0.30%) |
Apr 16, 2007 | 68.34 | 68.34 | 42.23 | 42.74 | 830,902 | +0.63(+1.50%) |
Apr 13, 2007 | 41.78 | 42.24 | 41.78 | 42.11 | 731,881 | +0.15(+0.36%) |
Apr 12, 2007 | 42.01 | 42.05 | 41.62 | 41.96 | 1,493,043 | -0.08(-0.18%) |
Apr 11, 2007 | 41.28 | 42.23 | 41.28 | 42.04 | 884,938 | +0.09(+0.21%) |
Apr 10, 2007 | 41.89 | 41.99 | 41.81 | 41.95 | 1,764,420 | +0.06(+0.14%) |
Apr 09, 2007 | 43.12 | 43.42 | 41.59 | 41.89 | 23,478,494 | -0.94(-2.19%) |
Apr 05, 2007 | 42.02 | 43.15 | 41.98 | 42.83 | 3,357,550 | +0.85(+2.02%) |
Apr 04, 2007 | 42.39 | 42.45 | 41.65 | 41.98 | 2,293,467 | -0.25(-0.59%) |
Apr 03, 2007 | 41.96 | 42.45 | 41.84 | 42.23 | 4,316,222 | +1.68(+4.13%) |
Apr 02, 2007 | 40.48 | 40.68 | 40.33 | 40.55 | 408,330 | +0.26(+0.63%) |
Mar 30, 2007 | 40.26 | 40.68 | 40.20 | 40.30 | 575,895 | -0.09(-0.22%) |
Mar 29, 2007 | 40.50 | 40.53 | 39.93 | 40.39 | 630,464 | +0.43(+1.07%) |
Mar 28, 2007 | 40.42 | 40.55 | 39.81 | 39.96 | 674,957 | -0.49(-1.21%) |
Mar 27, 2007 | 40.27 | 40.54 | 40.13 | 40.45 | 1,101,748 | -0.02(-0.04%) |
Mar 26, 2007 | 40.63 | 40.69 | 40.08 | 40.46 | 729,086 | +0.01(+0.02%) |
Mar 23, 2007 | 40.41 | 40.83 | 40.39 | 40.45 | 709,122 | +0.07(+0.17%) |
Mar 22, 2007 | 40.72 | 40.90 | 40.37 | 40.39 | 924,342 | -0.52(-1.27%) |
Mar 21, 2007 | 40.69 | 41.14 | 40.33 | 40.90 | 918,079 | +0.22(+0.54%) |
Mar 20, 2007 | 40.27 | 40.73 | 40.27 | 40.69 | 663,737 | +0.30(+0.74%) |
Mar 19, 2007 | 39.60 | 40.54 | 39.60 | 40.39 | 990,348 | +0.93(+2.36%) |
Mar 16, 2007 | 39.59 | 39.75 | 39.26 | 39.45 | 513,474 | -0.20(-0.51%) |
Mar 15, 2007 | 39.37 | 40.03 | 39.37 | 39.66 | 508,284 | +0.20(+0.51%) |
Mar 14, 2007 | 39.57 | 39.69 | 39.26 | 39.45 | 1,167,097 | -0.11(-0.28%) |
Mar 13, 2007 | 40.49 | 40.48 | 39.52 | 39.57 | 1,104,199 | -0.92(-2.28%) |
Mar 12, 2007 | 40.81 | 40.95 | 40.35 | 40.49 | 785,384 | +0.20(+0.50%) |
Mar 09, 2007 | 40.20 | 40.38 | 39.84 | 40.29 | 641,477 | +0.11(+0.26%) |
Mar 08, 2007 | 40.11 | 40.42 | 39.97 | 40.18 | 1,103,079 | +0.16(+0.39%) |
Mar 07, 2007 | 39.97 | 40.42 | 39.71 | 40.02 | 1,164,967 | +0.10(+0.24%) |
Mar 06, 2007 | 39.67 | 40.06 | 39.61 | 39.93 | 555,399 | +0.65(+1.66%) |
Mar 05, 2007 | 39.82 | 40.02 | 39.24 | 39.27 | 1,057,694 | -0.85(-2.12%) |
Mar 02, 2007 | 39.82 | 40.28 | 39.82 | 40.12 | 535,302 | -0.04(-0.09%) |
Mar 01, 2007 | 40.84 | 40.84 | 39.52 | 40.16 | 740,444 | +0.00(+0.00%) |
Feb 28, 2007 | 40.03 | 40.40 | 39.88 | 40.16 | 665,733 | +0.08(+0.21%) |
Feb 27, 2007 | 40.35 | 40.37 | 39.75 | 40.08 | 1,281,956 | -0.46(-1.13%) |
Feb 26, 2007 | 40.95 | 40.95 | 40.42 | 40.54 | 725,506 | -0.02(-0.04%) |
Feb 23, 2007 | 40.91 | 41.00 | 40.49 | 40.55 | 942,834 | -0.25(-0.61%) |
Feb 22, 2007 | 40.84 | 41.32 | 40.46 | 40.80 | 755,705 | +0.08(+0.18%) |
Feb 21, 2007 | 40.83 | 41.03 | 40.57 | 40.72 | 1,166,165 | -0.08(-0.20%) |
Feb 20, 2007 | 40.88 | 40.95 | 40.63 | 40.81 | 1,331,866 | -0.20(-0.49%) |
Feb 16, 2007 | 41.03 | 41.10 | 40.97 | 41.01 | 603,712 | -0.05(-0.11%) |
Feb 15, 2007 | 40.87 | 41.25 | 40.86 | 41.05 | 1,316,428 | +0.02(+0.04%) |
Feb 14, 2007 | 40.56 | 41.19 | 40.41 | 41.04 | 1,333,719 | +0.48(+1.19%) |
Feb 13, 2007 | 40.40 | 41.24 | 40.40 | 40.56 | 2,251,560 | +0.91(+2.29%) |
Feb 12, 2007 | 39.90 | 39.95 | 39.02 | 39.65 | 2,070,521 | -0.50(-1.24%) |
Feb 09, 2007 | 40.54 | 40.75 | 39.80 | 40.14 | 2,058,823 | -0.35(-0.85%) |
Feb 08, 2007 | 40.45 | 41.07 | 39.82 | 40.49 | 5,765,211 | -2.15(-5.04%) |
Feb 07, 2007 | 42.62 | 42.74 | 42.49 | 42.64 | 882,143 | -0.17(-0.40%) |
Feb 06, 2007 | 42.83 | 42.92 | 42.53 | 42.81 | 918,744 | -0.10(-0.23%) |
Feb 05, 2007 | 43.05 | 43.12 | 42.85 | 42.91 | 295,334 | -0.02(-0.03%) |
Feb 02, 2007 | 42.43 | 43.26 | 42.33 | 42.92 | 873,226 | +0.58(+1.37%) |