Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.91 | 46.03 | 45.54 | 45.54 | 1,065,223 | -0.13(-0.28%) |
Apr 27, 2007 | 46.83 | 46.83 | 45.66 | 45.67 | 1,039,823 | -0.38(-0.82%) |
Apr 26, 2007 | 47.38 | 48.42 | 45.39 | 46.05 | 3,018,075 | +1.73(+3.91%) |
Apr 25, 2007 | 44.16 | 44.43 | 43.87 | 44.31 | 637,292 | +0.31(+0.69%) |
Apr 24, 2007 | 44.16 | 44.42 | 43.86 | 44.01 | 655,101 | -0.08(-0.18%) |
Apr 23, 2007 | 45.63 | 45.63 | 43.98 | 44.09 | 744,028 | -0.77(-1.72%) |
Apr 20, 2007 | 44.56 | 44.86 | 44.34 | 44.86 | 814,703 | +0.73(+1.65%) |
Apr 19, 2007 | 43.68 | 44.28 | 43.45 | 44.13 | 1,119,771 | +0.41(+0.95%) |
Apr 18, 2007 | 44.28 | 44.33 | 43.70 | 43.72 | 737,755 | -0.69(-1.56%) |
Apr 17, 2007 | 44.42 | 44.72 | 44.28 | 44.41 | 563,837 | -0.07(-0.16%) |
Apr 16, 2007 | 43.95 | 44.56 | 43.90 | 44.48 | 659,494 | +0.60(+1.37%) |
Apr 13, 2007 | 43.63 | 43.94 | 43.41 | 43.88 | 498,282 | +0.21(+0.47%) |
Apr 12, 2007 | 43.67 | 43.95 | 43.48 | 43.68 | 581,978 | -0.08(-0.18%) |
Apr 11, 2007 | 43.74 | 43.92 | 43.52 | 43.76 | 826,055 | +0.02(+0.04%) |
Apr 10, 2007 | 43.49 | 44.03 | 43.18 | 43.74 | 790,440 | +0.39(+0.89%) |
Apr 09, 2007 | 43.25 | 43.65 | 43.20 | 43.35 | 635,735 | +0.21(+0.48%) |
Apr 05, 2007 | 42.80 | 43.22 | 42.61 | 43.15 | 754,379 | +0.38(+0.88%) |
Apr 04, 2007 | 42.62 | 42.86 | 42.51 | 42.77 | 734,123 | +0.27(+0.63%) |
Apr 03, 2007 | 42.54 | 42.80 | 42.38 | 42.50 | 1,060,116 | +0.36(+0.85%) |
Apr 02, 2007 | 41.20 | 42.25 | 41.20 | 42.14 | 646,086 | +0.94(+2.29%) |
Mar 30, 2007 | 41.49 | 41.73 | 40.94 | 41.20 | 733,545 | -0.30(-0.71%) |
Mar 29, 2007 | 41.52 | 41.74 | 41.12 | 41.49 | 624,383 | +0.20(+0.48%) |
Mar 28, 2007 | 41.31 | 41.55 | 41.06 | 41.29 | 643,233 | -0.04(-0.09%) |
Mar 27, 2007 | 41.25 | 41.33 | 40.87 | 41.33 | 779,978 | +0.01(+0.02%) |
Mar 26, 2007 | 41.26 | 41.42 | 40.66 | 41.32 | 658,663 | -0.01(-0.02%) |
Mar 23, 2007 | 41.25 | 41.47 | 41.05 | 41.33 | 430,167 | +0.02(+0.04%) |
Mar 22, 2007 | 41.33 | 41.51 | 41.08 | 41.31 | 475,688 | -0.10(-0.24%) |
Mar 21, 2007 | 41.21 | 41.48 | 40.92 | 41.41 | 629,503 | +0.18(+0.44%) |
Mar 20, 2007 | 41.34 | 41.55 | 41.10 | 41.23 | 488,154 | -0.05(-0.13%) |
Mar 19, 2007 | 40.75 | 41.34 | 40.64 | 41.29 | 401,746 | +0.66(+1.61%) |
Mar 16, 2007 | 41.00 | 41.32 | 40.40 | 40.63 | 785,654 | -0.27(-0.66%) |
Mar 15, 2007 | 40.90 | 41.45 | 40.74 | 40.90 | 501,287 | -0.04(-0.09%) |
Mar 14, 2007 | 40.51 | 41.03 | 40.04 | 40.94 | 474,687 | +0.49(+1.20%) |
Mar 13, 2007 | 41.29 | 41.42 | 40.44 | 40.45 | 413,139 | -0.84(-2.02%) |
Mar 12, 2007 | 41.06 | 41.47 | 41.00 | 41.29 | 583,425 | +0.05(+0.11%) |
Mar 09, 2007 | 41.27 | 41.33 | 41.14 | 41.24 | 495,388 | +0.13(+0.31%) |
Mar 08, 2007 | 40.76 | 41.39 | 40.73 | 41.11 | 518,983 | +0.59(+1.46%) |
Mar 07, 2007 | 40.66 | 40.94 | 40.48 | 40.52 | 906,413 | -0.22(-0.55%) |
Mar 06, 2007 | 40.61 | 40.93 | 40.32 | 40.75 | 751,571 | +0.30(+0.73%) |
Mar 05, 2007 | 40.70 | 41.20 | 40.32 | 40.45 | 704,851 | -0.47(-1.14%) |
Mar 02, 2007 | 41.26 | 41.43 | 40.91 | 40.92 | 535,233 | -0.40(-0.96%) |
Mar 01, 2007 | 41.11 | 41.65 | 40.14 | 41.31 | 830,965 | -0.31(-0.73%) |
Feb 28, 2007 | 40.96 | 41.89 | 40.73 | 41.62 | 867,570 | +0.66(+1.60%) |
Feb 27, 2007 | 42.09 | 42.15 | 40.68 | 40.96 | 726,777 | -1.44(-3.39%) |
Feb 26, 2007 | 42.42 | 43.05 | 42.23 | 42.40 | 630,393 | -0.01(-0.02%) |
Feb 23, 2007 | 42.02 | 42.51 | 41.58 | 42.41 | 547,364 | +0.24(+0.58%) |
Feb 22, 2007 | 42.46 | 42.76 | 41.86 | 42.17 | 324,657 | -0.31(-0.74%) |
Feb 21, 2007 | 42.02 | 42.53 | 41.96 | 42.48 | 428,720 | +0.38(+0.90%) |
Feb 20, 2007 | 41.95 | 42.25 | 41.73 | 42.10 | 478,916 | +0.23(+0.56%) |
Feb 16, 2007 | 41.85 | 42.12 | 41.81 | 41.87 | 308,073 | -0.11(-0.26%) |
Feb 15, 2007 | 41.90 | 42.23 | 41.78 | 41.98 | 382,420 | -0.04(-0.11%) |
Feb 14, 2007 | 41.88 | 42.33 | 41.89 | 42.02 | 830,886 | +0.14(+0.34%) |
Feb 13, 2007 | 41.06 | 42.26 | 41.06 | 41.88 | 625,316 | +0.93(+2.26%) |
Feb 12, 2007 | 41.03 | 41.48 | 40.80 | 40.95 | 379,024 | -0.08(-0.20%) |
Feb 09, 2007 | 41.24 | 41.54 | 40.98 | 41.03 | 360,161 | -0.32(-0.78%) |
Feb 08, 2007 | 41.56 | 41.57 | 41.29 | 41.36 | 444,080 | -0.20(-0.48%) |
Feb 07, 2007 | 41.23 | 41.85 | 41.23 | 41.55 | 394,663 | -0.26(-0.62%) |
Feb 06, 2007 | 41.64 | 42.05 | 41.64 | 41.82 | 446,528 | +0.16(+0.39%) |
Feb 05, 2007 | 41.87 | 44.21 | 41.37 | 41.65 | 577,638 | -0.32(-0.77%) |
Feb 02, 2007 | 41.98 | 42.11 | 41.54 | 41.98 | 492,494 | +0.14(+0.34%) |