Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.42 | 44.51 | 43.68 | 43.68 | 1,767,950 | -0.81(-1.82%) |
Apr 27, 2007 | 44.43 | 44.63 | 44.25 | 44.49 | 1,149,685 | -0.22(-0.48%) |
Apr 26, 2007 | 44.93 | 45.07 | 44.55 | 44.71 | 1,869,980 | -0.30(-0.66%) |
Apr 25, 2007 | 44.49 | 45.06 | 44.38 | 45.01 | 1,558,058 | +0.62(+1.39%) |
Apr 24, 2007 | 44.63 | 44.63 | 44.08 | 44.39 | 1,147,741 | -0.19(-0.42%) |
Apr 23, 2007 | 44.87 | 44.95 | 44.40 | 44.58 | 1,064,309 | -0.25(-0.56%) |
Apr 20, 2007 | 44.65 | 44.91 | 44.06 | 44.83 | 1,842,651 | +0.46(+1.03%) |
Apr 19, 2007 | 44.49 | 44.81 | 44.28 | 44.37 | 2,027,244 | -0.49(-1.08%) |
Apr 18, 2007 | 44.60 | 45.10 | 44.56 | 44.85 | 2,091,893 | +0.25(+0.56%) |
Apr 17, 2007 | 43.76 | 45.00 | 43.76 | 44.60 | 3,290,332 | +1.20(+2.77%) |
Apr 16, 2007 | 42.57 | 43.58 | 42.52 | 43.40 | 2,245,841 | +0.94(+2.21%) |
Apr 13, 2007 | 41.88 | 42.49 | 41.79 | 42.47 | 1,018,735 | +0.55(+1.31%) |
Apr 12, 2007 | 41.79 | 41.94 | 41.63 | 41.92 | 1,497,058 | -0.01(-0.03%) |
Apr 11, 2007 | 42.08 | 42.13 | 41.59 | 41.93 | 1,375,651 | -0.05(-0.12%) |
Apr 10, 2007 | 42.16 | 42.35 | 41.93 | 41.98 | 876,152 | -0.23(-0.54%) |
Apr 09, 2007 | 42.45 | 42.45 | 41.90 | 42.21 | 1,004,885 | -0.15(-0.36%) |
Apr 05, 2007 | 41.76 | 42.38 | 41.76 | 42.36 | 804,501 | +0.49(+1.16%) |
Apr 04, 2007 | 42.18 | 42.18 | 41.77 | 41.88 | 1,161,495 | -0.24(-0.56%) |
Apr 03, 2007 | 41.60 | 42.29 | 41.60 | 42.11 | 1,337,781 | +0.51(+1.22%) |
Apr 02, 2007 | 41.81 | 41.81 | 41.20 | 41.61 | 1,150,260 | -0.12(-0.30%) |
Mar 30, 2007 | 41.86 | 42.05 | 41.36 | 41.73 | 1,446,994 | -0.17(-0.41%) |
Mar 29, 2007 | 41.84 | 42.04 | 41.54 | 41.91 | 1,294,355 | +0.42(+1.02%) |
Mar 28, 2007 | 41.71 | 41.86 | 41.42 | 41.48 | 1,813,305 | -0.37(-0.88%) |
Mar 27, 2007 | 42.27 | 42.38 | 41.82 | 41.85 | 858,455 | -0.60(-1.42%) |
Mar 26, 2007 | 42.35 | 42.52 | 41.83 | 42.45 | 1,409,916 | -0.12(-0.29%) |
Mar 23, 2007 | 42.68 | 43.00 | 42.47 | 42.58 | 1,396,673 | +0.24(+0.57%) |
Mar 22, 2007 | 42.38 | 42.66 | 42.17 | 42.34 | 1,889,125 | -0.22(-0.52%) |
Mar 21, 2007 | 40.89 | 42.61 | 40.88 | 42.56 | 2,201,462 | +1.52(+3.70%) |
Mar 20, 2007 | 40.62 | 41.05 | 40.58 | 41.04 | 1,251,636 | +0.37(+0.90%) |
Mar 19, 2007 | 40.12 | 40.75 | 40.12 | 40.67 | 1,271,443 | +0.53(+1.31%) |
Mar 16, 2007 | 40.41 | 40.70 | 40.08 | 40.14 | 2,056,478 | -0.12(-0.31%) |
Mar 15, 2007 | 39.91 | 40.70 | 39.91 | 40.27 | 1,395,087 | +0.13(+0.33%) |
Mar 14, 2007 | 39.65 | 40.27 | 39.22 | 40.14 | 2,455,023 | +0.71(+1.80%) |
Mar 13, 2007 | 40.91 | 40.80 | 39.37 | 39.43 | 1,895,017 | -1.48(-3.61%) |
Mar 12, 2007 | 40.98 | 41.39 | 40.69 | 40.91 | 1,043,888 | -0.31(-0.76%) |
Mar 09, 2007 | 41.33 | 41.45 | 41.00 | 41.22 | 921,224 | -0.01(-0.03%) |
Mar 08, 2007 | 41.16 | 41.75 | 41.08 | 41.23 | 976,037 | +0.31(+0.75%) |
Mar 07, 2007 | 40.77 | 41.36 | 40.77 | 40.93 | 1,329,395 | -0.56(-1.35%) |
Mar 06, 2007 | 40.73 | 41.55 | 40.60 | 41.49 | 1,795,235 | +0.89(+2.19%) |
Mar 05, 2007 | 41.18 | 41.37 | 40.57 | 40.60 | 1,538,995 | -0.69(-1.68%) |
Mar 02, 2007 | 41.63 | 41.68 | 41.25 | 41.30 | 1,399,108 | -0.40(-0.97%) |
Mar 01, 2007 | 41.57 | 41.93 | 40.89 | 41.70 | 1,999,964 | -0.15(-0.35%) |
Feb 28, 2007 | 41.61 | 42.24 | 41.44 | 41.84 | 1,235,032 | +0.27(+0.65%) |
Feb 27, 2007 | 42.99 | 43.22 | 41.47 | 41.57 | 1,707,561 | -1.71(-3.94%) |
Feb 26, 2007 | 43.52 | 43.76 | 43.00 | 43.28 | 887,127 | -0.31(-0.70%) |
Feb 23, 2007 | 43.97 | 43.99 | 43.40 | 43.58 | 1,018,796 | -0.24(-0.54%) |
Feb 22, 2007 | 43.70 | 43.99 | 43.61 | 43.82 | 1,209,274 | +0.08(+0.17%) |
Feb 21, 2007 | 43.96 | 43.97 | 43.55 | 43.74 | 935,637 | -0.22(-0.51%) |
Feb 20, 2007 | 43.81 | 44.06 | 43.45 | 43.97 | 716,041 | +0.19(+0.44%) |
Feb 16, 2007 | 43.85 | 43.97 | 43.68 | 43.77 | 1,020,787 | -0.01(-0.02%) |
Feb 15, 2007 | 43.49 | 43.86 | 43.49 | 43.78 | 824,803 | +0.26(+0.59%) |
Feb 14, 2007 | 43.11 | 43.72 | 43.09 | 43.52 | 895,049 | +0.38(+0.88%) |
Feb 13, 2007 | 43.20 | 43.26 | 42.95 | 43.14 | 861,091 | +0.11(+0.26%) |
Feb 12, 2007 | 42.96 | 43.20 | 42.88 | 43.03 | 662,691 | +0.05(+0.11%) |
Feb 09, 2007 | 43.28 | 43.32 | 42.87 | 42.98 | 1,155,195 | -0.31(-0.71%) |
Feb 08, 2007 | 43.24 | 43.35 | 43.08 | 43.29 | 812,680 | -0.01(-0.03%) |
Feb 07, 2007 | 43.23 | 43.34 | 43.02 | 43.30 | 790,599 | +0.10(+0.22%) |
Feb 06, 2007 | 43.17 | 43.60 | 43.08 | 43.20 | 1,456,658 | +0.19(+0.44%) |
Feb 05, 2007 | 43.07 | 43.43 | 43.00 | 43.02 | 2,369,808 | +0.92(+2.19%) |
Feb 02, 2007 | 42.31 | 42.47 | 42.07 | 42.09 | 1,836,730 | -0.26(-0.62%) |