Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.37 | 42.28 | 41.36 | 42.05 | 29,472,536 | +0.93(+2.25%) |
Apr 27, 2007 | 41.08 | 41.27 | 40.88 | 41.12 | 14,924,694 | -0.01(-0.02%) |
Apr 26, 2007 | 41.30 | 41.45 | 41.08 | 41.13 | 14,037,013 | -0.35(-0.85%) |
Apr 25, 2007 | 41.36 | 41.62 | 41.35 | 41.48 | 11,216,154 | -0.13(-0.31%) |
Apr 24, 2007 | 41.45 | 41.62 | 40.98 | 41.61 | 15,480,071 | +0.07(+0.16%) |
Apr 23, 2007 | 41.66 | 41.79 | 41.49 | 41.55 | 10,343,677 | -0.11(-0.27%) |
Apr 20, 2007 | 41.78 | 41.79 | 41.45 | 41.66 | 28,721,620 | +0.12(+0.28%) |
Apr 19, 2007 | 41.64 | 41.91 | 41.46 | 41.54 | 13,742,149 | -0.09(-0.22%) |
Apr 18, 2007 | 41.56 | 41.72 | 41.39 | 41.63 | 12,717,708 | -0.09(-0.22%) |
Apr 17, 2007 | 41.51 | 41.84 | 41.48 | 41.72 | 18,906,528 | +0.11(+0.27%) |
Apr 16, 2007 | 41.46 | 41.66 | 41.32 | 41.61 | 13,132,193 | +0.23(+0.55%) |
Apr 13, 2007 | 41.47 | 41.47 | 41.23 | 41.38 | 10,028,537 | -0.09(-0.22%) |
Apr 12, 2007 | 41.15 | 41.52 | 41.07 | 41.47 | 11,593,978 | +0.31(+0.76%) |
Apr 11, 2007 | 41.27 | 41.28 | 40.97 | 41.16 | 13,971,577 | -0.11(-0.27%) |
Apr 10, 2007 | 41.29 | 41.49 | 41.21 | 41.27 | 10,038,319 | -0.03(-0.08%) |
Apr 09, 2007 | 41.15 | 41.40 | 41.02 | 41.30 | 11,778,735 | +0.17(+0.41%) |
Apr 05, 2007 | 41.01 | 41.25 | 41.01 | 41.13 | 9,883,167 | -0.03(-0.08%) |
Apr 04, 2007 | 41.20 | 41.30 | 41.04 | 41.17 | 14,902,047 | +0.10(+0.24%) |
Apr 03, 2007 | 41.28 | 41.42 | 40.96 | 41.07 | 17,475,118 | -0.08(-0.19%) |
Apr 02, 2007 | 41.28 | 41.36 | 40.91 | 41.15 | 9,930,645 | -0.09(-0.22%) |
Mar 30, 2007 | 41.21 | 41.40 | 40.48 | 41.24 | 12,938,326 | -0.07(-0.16%) |
Mar 29, 2007 | 41.45 | 41.46 | 41.07 | 41.30 | 8,218,704 | +0.16(+0.40%) |
Mar 28, 2007 | 41.45 | 41.45 | 40.91 | 41.14 | 11,175,499 | -0.17(-0.41%) |
Mar 27, 2007 | 41.49 | 41.63 | 41.24 | 41.31 | 12,312,377 | -0.41(-0.99%) |
Mar 26, 2007 | 41.53 | 41.74 | 41.31 | 41.72 | 11,474,029 | +0.07(+0.16%) |
Mar 23, 2007 | 41.48 | 41.77 | 41.43 | 41.66 | 10,845,907 | -0.03(-0.08%) |
Mar 22, 2007 | 41.46 | 41.72 | 41.27 | 41.69 | 22,499,742 | +0.58(+1.41%) |
Mar 21, 2007 | 40.70 | 41.13 | 40.58 | 41.11 | 13,114,304 | +0.44(+1.09%) |
Mar 20, 2007 | 40.47 | 40.70 | 40.35 | 40.66 | 9,980,192 | +0.20(+0.48%) |
Mar 19, 2007 | 40.30 | 40.58 | 40.29 | 40.47 | 8,648,116 | +0.24(+0.60%) |
Mar 16, 2007 | 40.57 | 40.59 | 40.14 | 40.23 | 18,926,808 | -0.20(-0.48%) |
Mar 15, 2007 | 40.06 | 40.51 | 39.99 | 40.42 | 19,470,598 | +0.36(+0.90%) |
Mar 14, 2007 | 40.54 | 40.21 | 39.45 | 40.06 | 16,118,154 | +0.12(+0.31%) |
Mar 13, 2007 | 40.54 | 40.56 | 39.92 | 39.94 | 17,277,852 | -0.60(-1.48%) |
Mar 12, 2007 | 40.61 | 40.74 | 40.47 | 40.54 | 9,158,279 | -0.05(-0.11%) |
Mar 09, 2007 | 40.74 | 40.94 | 40.48 | 40.59 | 14,081,315 | -0.10(-0.24%) |
Mar 08, 2007 | 40.67 | 40.80 | 40.40 | 40.68 | 13,779,154 | +0.15(+0.37%) |
Mar 07, 2007 | 41.00 | 41.17 | 40.49 | 40.53 | 16,268,860 | -0.56(-1.37%) |
Mar 06, 2007 | 41.13 | 41.18 | 40.78 | 41.10 | 18,335,522 | +0.10(+0.24%) |
Mar 05, 2007 | 41.03 | 41.53 | 40.91 | 41.00 | 15,172,568 | -0.24(-0.59%) |
Mar 02, 2007 | 41.36 | 41.60 | 40.94 | 41.24 | 14,205,234 | -0.34(-0.82%) |
Mar 01, 2007 | 40.97 | 41.87 | 40.97 | 41.58 | 17,222,988 | +0.12(+0.30%) |
Feb 28, 2007 | 40.81 | 41.64 | 40.64 | 41.45 | 26,458,492 | +1.46(+3.66%) |
Feb 27, 2007 | 41.99 | 42.26 | 39.99 | 39.99 | 25,354,390 | -2.08(-4.95%) |
Feb 26, 2007 | 42.22 | 42.43 | 42.00 | 42.07 | 10,024,584 | -0.25(-0.59%) |
Feb 23, 2007 | 42.30 | 42.39 | 42.09 | 42.32 | 8,479,797 | +0.07(+0.17%) |
Feb 22, 2007 | 42.10 | 42.26 | 41.99 | 42.25 | 9,682,073 | +0.01(+0.03%) |
Feb 21, 2007 | 42.28 | 42.43 | 42.00 | 42.24 | 8,661,900 | -0.10(-0.23%) |
Feb 20, 2007 | 42.28 | 42.49 | 42.02 | 42.34 | 14,092,511 | -0.15(-0.35%) |
Feb 16, 2007 | 42.37 | 42.77 | 42.31 | 42.49 | 12,495,858 | +0.05(+0.12%) |
Feb 15, 2007 | 42.31 | 42.70 | 42.31 | 42.43 | 7,924,453 | +0.07(+0.17%) |
Feb 14, 2007 | 42.34 | 42.49 | 42.19 | 42.36 | 9,142,020 | +0.11(+0.26%) |
Feb 13, 2007 | 41.89 | 42.27 | 41.83 | 42.25 | 13,545,037 | +0.36(+0.86%) |
Feb 12, 2007 | 42.02 | 42.17 | 41.83 | 41.89 | 12,274,191 | -0.18(-0.42%) |
Feb 09, 2007 | 42.17 | 42.32 | 41.93 | 42.07 | 8,043,914 | -0.10(-0.25%) |
Feb 08, 2007 | 41.86 | 42.28 | 41.85 | 42.17 | 8,858,093 | +0.07(+0.17%) |
Feb 07, 2007 | 42.32 | 42.41 | 42.02 | 42.10 | 10,334,059 | -0.07(-0.17%) |
Feb 06, 2007 | 42.54 | 42.61 | 42.10 | 42.17 | 12,776,900 | -0.37(-0.86%) |
Feb 05, 2007 | 42.52 | 42.71 | 42.39 | 42.54 | 9,754,363 | -0.12(-0.29%) |
Feb 02, 2007 | 42.82 | 42.86 | 42.50 | 42.66 | 9,770,444 | +0.00(+0.00%) |