Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.61 | 44.05 | 42.14 | 42.88 | 3,570,029 | -0.62(-1.42%) |
Apr 27, 2007 | 43.54 | 43.88 | 43.04 | 43.50 | 3,011,520 | -0.13(-0.29%) |
Apr 26, 2007 | 43.78 | 43.96 | 43.34 | 43.63 | 5,491,929 | -0.28(-0.65%) |
Apr 25, 2007 | 43.70 | 44.26 | 43.38 | 43.91 | 4,338,932 | +0.72(+1.66%) |
Apr 24, 2007 | 43.55 | 43.68 | 42.97 | 43.20 | 4,924,787 | -0.34(-0.78%) |
Apr 23, 2007 | 42.48 | 43.87 | 42.24 | 43.54 | 8,939,149 | +1.06(+2.49%) |
Apr 20, 2007 | 42.26 | 42.53 | 41.97 | 42.48 | 6,878,718 | +0.62(+1.49%) |
Apr 19, 2007 | 42.13 | 42.18 | 41.66 | 41.85 | 4,272,451 | -0.64(-1.51%) |
Apr 18, 2007 | 41.74 | 42.66 | 41.72 | 42.50 | 4,335,780 | +0.13(+0.30%) |
Apr 17, 2007 | 42.98 | 43.03 | 42.11 | 42.37 | 5,483,512 | -0.28(-0.65%) |
Apr 16, 2007 | 42.28 | 42.83 | 42.01 | 42.64 | 5,325,007 | +0.27(+0.63%) |
Apr 13, 2007 | 41.63 | 42.54 | 41.63 | 42.38 | 5,069,533 | +0.04(+0.09%) |
Apr 12, 2007 | 41.82 | 42.47 | 41.33 | 42.34 | 7,079,991 | +0.69(+1.65%) |
Apr 11, 2007 | 41.70 | 41.96 | 41.44 | 41.65 | 4,794,805 | -0.03(-0.07%) |
Apr 10, 2007 | 40.70 | 41.70 | 40.70 | 41.68 | 5,656,089 | +0.81(+1.98%) |
Apr 09, 2007 | 40.90 | 41.55 | 40.70 | 40.87 | 5,103,884 | +0.16(+0.38%) |
Apr 05, 2007 | 40.25 | 40.81 | 40.14 | 40.71 | 3,922,803 | +0.46(+1.14%) |
Apr 04, 2007 | 40.09 | 40.41 | 39.72 | 40.25 | 4,621,816 | +0.11(+0.27%) |
Apr 03, 2007 | 39.85 | 40.36 | 39.57 | 40.14 | 4,999,504 | -0.02(-0.05%) |
Apr 02, 2007 | 39.73 | 40.19 | 39.52 | 40.16 | 6,379,844 | +0.66(+1.68%) |
Mar 30, 2007 | 39.64 | 39.88 | 39.26 | 39.50 | 4,902,885 | -0.28(-0.72%) |
Mar 29, 2007 | 39.54 | 40.05 | 39.54 | 39.79 | 6,832,594 | +0.37(+0.93%) |
Mar 28, 2007 | 39.60 | 39.68 | 39.05 | 39.42 | 8,342,086 | +0.12(+0.30%) |
Mar 27, 2007 | 39.17 | 39.43 | 38.93 | 39.30 | 6,540,943 | +0.03(+0.07%) |
Mar 26, 2007 | 38.56 | 39.43 | 38.33 | 39.27 | 8,599,370 | +0.92(+2.40%) |
Mar 23, 2007 | 38.50 | 38.56 | 38.16 | 38.35 | 5,029,538 | -0.01(-0.02%) |
Mar 22, 2007 | 38.17 | 38.56 | 37.84 | 38.36 | 8,095,643 | +0.60(+1.58%) |
Mar 21, 2007 | 37.27 | 37.92 | 36.94 | 37.76 | 5,909,214 | +0.68(+1.83%) |
Mar 20, 2007 | 37.22 | 37.35 | 36.83 | 37.08 | 6,531,720 | -0.12(-0.32%) |
Mar 19, 2007 | 36.51 | 37.26 | 36.39 | 37.20 | 5,631,124 | +0.95(+2.61%) |
Mar 16, 2007 | 36.89 | 36.95 | 36.16 | 36.26 | 5,679,447 | -0.46(-1.25%) |
Mar 15, 2007 | 36.22 | 36.85 | 36.22 | 36.72 | 8,242,815 | -0.13(-0.35%) |
Mar 14, 2007 | 36.74 | 37.13 | 36.22 | 36.84 | 7,368,626 | +0.01(+0.02%) |
Mar 13, 2007 | 37.10 | 37.65 | 36.69 | 36.84 | 7,858,312 | -0.27(-0.72%) |
Mar 12, 2007 | 36.83 | 37.37 | 36.75 | 37.10 | 8,149,318 | -0.35(-0.93%) |
Mar 09, 2007 | 37.02 | 37.70 | 36.68 | 37.45 | 10,562,530 | +0.71(+1.93%) |
Mar 08, 2007 | 37.09 | 37.39 | 36.49 | 36.74 | 5,682,276 | -0.11(-0.30%) |
Mar 07, 2007 | 36.13 | 37.59 | 36.08 | 36.85 | 7,508,290 | +0.55(+1.52%) |
Mar 06, 2007 | 35.90 | 36.41 | 35.87 | 36.30 | 7,304,825 | +0.80(+2.25%) |
Mar 05, 2007 | 35.83 | 36.16 | 35.29 | 35.50 | 7,981,497 | -0.73(-2.00%) |
Mar 02, 2007 | 36.39 | 36.95 | 36.01 | 36.23 | 5,700,339 | -0.51(-1.40%) |
Mar 01, 2007 | 36.54 | 37.09 | 36.31 | 36.74 | 6,238,185 | -0.28(-0.77%) |
Feb 28, 2007 | 36.88 | 37.40 | 36.76 | 37.03 | 6,310,642 | +0.28(+0.78%) |
Feb 27, 2007 | 36.94 | 37.68 | 36.35 | 36.74 | 7,954,186 | -0.74(-1.99%) |
Feb 26, 2007 | 37.64 | 38.13 | 37.40 | 37.49 | 6,908,033 | -0.05(-0.12%) |
Feb 23, 2007 | 37.68 | 37.99 | 37.36 | 37.53 | 4,470,156 | +0.07(+0.20%) |
Feb 22, 2007 | 37.41 | 37.83 | 37.18 | 37.46 | 5,669,111 | +0.04(+0.10%) |
Feb 21, 2007 | 36.76 | 37.45 | 36.39 | 37.42 | 7,754,632 | +0.61(+1.65%) |
Feb 20, 2007 | 37.38 | 37.38 | 36.76 | 36.82 | 9,800,983 | -1.17(-3.07%) |
Feb 16, 2007 | 37.77 | 38.14 | 37.68 | 37.98 | 5,692,069 | +0.11(+0.29%) |
Feb 15, 2007 | 38.51 | 38.51 | 37.77 | 37.87 | 7,187,308 | -0.63(-1.65%) |
Feb 14, 2007 | 38.83 | 38.83 | 38.34 | 38.51 | 4,873,885 | +0.14(+0.36%) |
Feb 13, 2007 | 37.91 | 38.38 | 37.85 | 38.37 | 4,797,572 | +0.64(+1.71%) |
Feb 12, 2007 | 38.09 | 38.34 | 37.47 | 37.73 | 5,701,724 | -0.46(-1.20%) |
Feb 09, 2007 | 38.72 | 39.15 | 38.12 | 38.19 | 6,124,581 | -0.46(-1.19%) |
Feb 08, 2007 | 38.76 | 39.16 | 38.37 | 38.65 | 6,568,191 | -0.21(-0.54%) |
Feb 07, 2007 | 38.97 | 39.45 | 38.62 | 38.86 | 5,119,304 | -0.17(-0.45%) |
Feb 06, 2007 | 39.61 | 40.12 | 38.32 | 39.03 | 6,716,278 | -0.44(-1.12%) |
Feb 05, 2007 | 40.49 | 40.70 | 39.09 | 39.47 | 7,209,831 | -0.81(-2.01%) |
Feb 02, 2007 | 41.24 | 41.24 | 39.85 | 40.28 | 3,728,086 | -0.08(-0.20%) |