Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.73 | 47.07 | 46.20 | 46.20 | 37,371,064 | -0.57(-1.22%) |
Apr 27, 2007 | 46.70 | 47.00 | 46.49 | 46.77 | 28,286,296 | -0.11(-0.24%) |
Apr 26, 2007 | 46.58 | 47.06 | 46.31 | 46.88 | 44,659,224 | +0.37(+0.79%) |
Apr 25, 2007 | 45.88 | 46.68 | 45.84 | 46.51 | 48,327,100 | +0.77(+1.68%) |
Apr 24, 2007 | 45.98 | 46.18 | 45.69 | 45.75 | 42,722,312 | -0.35(-0.76%) |
Apr 23, 2007 | 46.27 | 46.55 | 46.04 | 46.09 | 40,165,584 | -0.33(-0.70%) |
Apr 20, 2007 | 45.62 | 46.44 | 45.40 | 46.42 | 70,631,840 | +1.34(+2.97%) |
Apr 19, 2007 | 45.36 | 45.40 | 44.90 | 45.08 | 32,801,578 | -0.43(-0.95%) |
Apr 18, 2007 | 45.49 | 45.63 | 45.26 | 45.51 | 29,946,314 | -0.12(-0.26%) |
Apr 17, 2007 | 45.55 | 45.83 | 45.37 | 45.63 | 39,128,376 | +0.13(+0.29%) |
Apr 16, 2007 | 45.19 | 45.52 | 44.84 | 45.49 | 35,254,864 | +0.44(+0.98%) |
Apr 13, 2007 | 45.11 | 45.20 | 44.86 | 45.05 | 32,722,358 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.10 | 44.50 | 45.04 | 41,680,424 | +0.36(+0.81%) |
Apr 11, 2007 | 45.16 | 45.20 | 44.63 | 44.68 | 43,010,280 | -0.47(-1.03%) |
Apr 10, 2007 | 44.70 | 45.31 | 44.67 | 45.15 | 32,126,514 | +0.45(+1.00%) |
Apr 09, 2007 | 44.68 | 45.23 | 44.63 | 44.70 | 30,357,826 | -0.24(-0.54%) |
Apr 05, 2007 | 44.87 | 44.99 | 44.74 | 44.94 | 34,833,428 | +0.06(+0.14%) |
Apr 04, 2007 | 44.58 | 44.94 | 44.25 | 44.88 | 35,877,328 | +0.18(+0.40%) |
Apr 03, 2007 | 44.29 | 44.80 | 44.02 | 44.70 | 38,533,036 | +0.37(+0.84%) |
Apr 02, 2007 | 43.85 | 44.46 | 43.81 | 44.33 | 36,812,084 | +0.41(+0.94%) |
Mar 30, 2007 | 44.37 | 44.44 | 43.62 | 43.91 | 41,271,796 | -0.46(-1.04%) |
Mar 29, 2007 | 44.13 | 44.40 | 43.98 | 44.37 | 37,278,028 | +0.40(+0.90%) |
Mar 28, 2007 | 44.33 | 44.38 | 43.77 | 43.98 | 42,474,248 | -0.09(-0.20%) |
Mar 27, 2007 | 43.87 | 44.21 | 43.65 | 44.06 | 37,452,508 | +0.14(+0.32%) |
Mar 26, 2007 | 43.91 | 44.05 | 43.36 | 43.92 | 47,334,476 | +0.26(+0.59%) |
Mar 23, 2007 | 43.45 | 43.89 | 43.45 | 43.66 | 45,322,768 | +0.39(+0.89%) |
Mar 22, 2007 | 42.79 | 43.60 | 42.76 | 43.28 | 46,844,796 | +0.66(+1.54%) |
Mar 21, 2007 | 42.16 | 42.68 | 41.83 | 42.62 | 49,485,044 | +0.72(+1.71%) |
Mar 20, 2007 | 41.39 | 41.90 | 41.33 | 41.90 | 40,692,840 | +0.52(+1.27%) |
Mar 19, 2007 | 40.81 | 41.43 | 40.80 | 41.38 | 39,835,248 | +0.72(+1.78%) |
Mar 16, 2007 | 41.19 | 41.25 | 40.46 | 40.66 | 80,309,456 | -0.48(-1.17%) |
Mar 15, 2007 | 41.15 | 41.46 | 40.97 | 41.14 | 40,446,496 | -0.19(-0.46%) |
Mar 14, 2007 | 40.80 | 41.33 | 40.53 | 41.33 | 51,638,916 | +0.65(+1.59%) |
Mar 13, 2007 | 41.25 | 41.65 | 40.58 | 40.69 | 47,042,360 | -0.56(-1.35%) |
Mar 12, 2007 | 41.19 | 41.55 | 41.15 | 41.25 | 34,624,168 | -0.15(-0.35%) |
Mar 09, 2007 | 41.88 | 42.13 | 41.26 | 41.39 | 49,262,460 | -0.42(-1.02%) |
Mar 08, 2007 | 41.99 | 42.01 | 41.44 | 41.82 | 47,088,924 | +0.12(+0.29%) |
Mar 07, 2007 | 41.32 | 42.40 | 41.07 | 41.69 | 54,234,272 | +0.37(+0.90%) |
Mar 06, 2007 | 41.15 | 41.33 | 40.86 | 41.32 | 45,749,924 | +0.59(+1.46%) |
Mar 05, 2007 | 40.36 | 41.23 | 40.17 | 40.73 | 56,779,976 | -0.02(-0.04%) |
Mar 02, 2007 | 41.29 | 41.47 | 40.34 | 40.75 | 47,172,772 | -0.57(-1.38%) |
Mar 01, 2007 | 41.26 | 41.95 | 40.77 | 41.32 | 67,767,696 | -0.40(-0.96%) |
Feb 28, 2007 | 42.04 | 42.84 | 41.43 | 41.72 | 95,749,840 | -0.09(-0.21%) |
Feb 27, 2007 | 43.59 | 43.78 | 41.54 | 41.81 | 59,550,244 | -2.08(-4.73%) |
Feb 26, 2007 | 43.95 | 44.29 | 43.80 | 43.88 | 30,590,218 | +0.10(+0.24%) |
Feb 23, 2007 | 43.82 | 43.97 | 43.67 | 43.78 | 30,392,218 | +0.08(+0.19%) |
Feb 22, 2007 | 43.43 | 43.77 | 43.18 | 43.70 | 29,493,594 | +0.17(+0.40%) |
Feb 21, 2007 | 43.49 | 43.81 | 43.21 | 43.52 | 30,739,296 | -0.05(-0.12%) |
Feb 20, 2007 | 43.59 | 43.68 | 43.24 | 43.57 | 27,217,308 | -0.24(-0.56%) |
Feb 16, 2007 | 43.80 | 43.97 | 43.66 | 43.82 | 31,495,824 | -0.03(-0.07%) |
Feb 15, 2007 | 43.76 | 43.94 | 43.49 | 43.85 | 30,707,680 | -0.15(-0.34%) |
Feb 14, 2007 | 44.17 | 44.23 | 43.64 | 44.00 | 30,324,630 | +0.09(+0.20%) |
Feb 13, 2007 | 43.53 | 43.94 | 43.41 | 43.91 | 27,215,804 | +0.49(+1.14%) |
Feb 12, 2007 | 43.61 | 43.69 | 43.26 | 43.42 | 28,461,490 | -0.36(-0.82%) |
Feb 09, 2007 | 43.92 | 44.07 | 43.60 | 43.78 | 30,471,084 | -0.14(-0.32%) |
Feb 08, 2007 | 43.23 | 44.02 | 43.21 | 43.92 | 32,203,382 | +0.39(+0.90%) |
Feb 07, 2007 | 43.88 | 44.16 | 43.38 | 43.53 | 31,148,230 | -0.39(-0.89%) |
Feb 06, 2007 | 44.15 | 44.21 | 43.67 | 43.92 | 27,873,494 | -0.12(-0.28%) |
Feb 05, 2007 | 44.03 | 44.16 | 43.69 | 44.04 | 31,219,192 | +0.08(+0.17%) |
Feb 02, 2007 | 43.65 | 44.11 | 43.33 | 43.96 | 41,752,336 | +0.27(+0.61%) |