Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.61 | 39.84 | 39.45 | 39.74 | 22,488,980 | +0.03(+0.08%) |
Apr 27, 2007 | 39.61 | 39.94 | 39.52 | 39.71 | 15,863,470 | -0.04(-0.11%) |
Apr 26, 2007 | 39.91 | 40.04 | 39.70 | 39.76 | 17,019,650 | -0.27(-0.68%) |
Apr 25, 2007 | 40.07 | 40.30 | 39.92 | 40.03 | 20,856,826 | +0.12(+0.29%) |
Apr 24, 2007 | 40.32 | 40.32 | 39.83 | 39.91 | 16,752,122 | -0.16(-0.40%) |
Apr 23, 2007 | 40.23 | 40.30 | 40.03 | 40.07 | 17,551,684 | -0.23(-0.57%) |
Apr 20, 2007 | 40.51 | 40.51 | 40.15 | 40.30 | 25,521,456 | +0.11(+0.28%) |
Apr 19, 2007 | 40.19 | 40.25 | 39.79 | 40.19 | 20,247,842 | +0.32(+0.79%) |
Apr 18, 2007 | 39.89 | 40.08 | 39.70 | 39.87 | 18,997,324 | -0.07(-0.19%) |
Apr 17, 2007 | 40.41 | 40.47 | 39.87 | 39.95 | 46,976,724 | +0.95(+2.43%) |
Apr 16, 2007 | 38.67 | 39.00 | 38.62 | 39.00 | 21,644,220 | +0.41(+1.07%) |
Apr 13, 2007 | 38.46 | 38.61 | 38.30 | 38.59 | 23,503,954 | +0.27(+0.69%) |
Apr 12, 2007 | 38.09 | 38.34 | 38.06 | 38.32 | 15,096,086 | +0.02(+0.05%) |
Apr 11, 2007 | 38.07 | 38.55 | 38.06 | 38.30 | 23,858,814 | +0.14(+0.36%) |
Apr 10, 2007 | 38.09 | 38.29 | 38.04 | 38.17 | 14,764,723 | +0.02(+0.06%) |
Apr 09, 2007 | 38.12 | 38.22 | 37.98 | 38.14 | 9,419,543 | +0.05(+0.13%) |
Apr 05, 2007 | 37.96 | 38.31 | 37.89 | 38.09 | 15,665,131 | +0.16(+0.42%) |
Apr 04, 2007 | 37.57 | 37.97 | 37.47 | 37.93 | 20,981,530 | +0.40(+1.07%) |
Apr 03, 2007 | 37.47 | 37.67 | 37.29 | 37.53 | 19,479,342 | +0.33(+0.90%) |
Apr 02, 2007 | 37.29 | 37.38 | 37.15 | 37.19 | 15,713,708 | -0.10(-0.27%) |
Mar 30, 2007 | 37.40 | 37.41 | 37.10 | 37.29 | 21,450,268 | -0.05(-0.13%) |
Mar 29, 2007 | 37.37 | 37.43 | 37.14 | 37.34 | 27,226,562 | +0.21(+0.57%) |
Mar 28, 2007 | 37.13 | 37.38 | 37.05 | 37.13 | 26,034,914 | -0.02(-0.05%) |
Mar 27, 2007 | 37.19 | 37.26 | 37.12 | 37.15 | 20,506,516 | -0.14(-0.37%) |
Mar 26, 2007 | 37.63 | 37.63 | 37.05 | 37.29 | 28,093,568 | -0.16(-0.43%) |
Mar 23, 2007 | 37.91 | 37.91 | 37.35 | 37.45 | 28,563,358 | -0.22(-0.58%) |
Mar 22, 2007 | 37.89 | 38.05 | 37.62 | 37.66 | 20,562,280 | -0.22(-0.59%) |
Mar 21, 2007 | 37.79 | 37.95 | 37.43 | 37.89 | 26,346,150 | +0.09(+0.25%) |
Mar 20, 2007 | 37.54 | 37.96 | 37.53 | 37.79 | 15,950,306 | +0.21(+0.56%) |
Mar 19, 2007 | 37.53 | 37.63 | 37.36 | 37.58 | 16,845,334 | +0.14(+0.36%) |
Mar 16, 2007 | 37.46 | 37.68 | 37.29 | 37.45 | 24,992,436 | -0.01(-0.03%) |
Mar 15, 2007 | 37.57 | 37.63 | 37.35 | 37.46 | 16,336,323 | -0.11(-0.30%) |
Mar 14, 2007 | 37.75 | 37.84 | 37.20 | 37.57 | 26,203,994 | -0.04(-0.10%) |
Mar 13, 2007 | 38.24 | 38.20 | 37.51 | 37.61 | 27,795,262 | -0.63(-1.65%) |
Mar 12, 2007 | 38.26 | 38.59 | 38.01 | 38.24 | 21,507,242 | -0.22(-0.56%) |
Mar 09, 2007 | 38.48 | 38.56 | 38.33 | 38.46 | 16,174,019 | +0.26(+0.68%) |
Mar 08, 2007 | 38.37 | 38.52 | 38.15 | 38.20 | 23,704,454 | -0.09(-0.23%) |
Mar 07, 2007 | 38.15 | 38.70 | 38.12 | 38.28 | 22,846,768 | +0.10(+0.26%) |
Mar 06, 2007 | 38.46 | 38.51 | 37.98 | 38.18 | 31,095,684 | -0.08(-0.21%) |
Mar 05, 2007 | 38.03 | 38.59 | 38.03 | 38.27 | 25,896,980 | -0.07(-0.19%) |
Mar 02, 2007 | 38.56 | 38.65 | 38.20 | 38.34 | 22,254,888 | -0.31(-0.80%) |
Mar 01, 2007 | 38.59 | 38.95 | 38.22 | 38.65 | 23,558,930 | -0.30(-0.76%) |
Feb 28, 2007 | 39.16 | 39.43 | 38.88 | 38.95 | 26,969,248 | -0.07(-0.19%) |
Feb 27, 2007 | 39.61 | 39.76 | 38.82 | 39.02 | 30,024,628 | -0.77(-1.94%) |
Feb 26, 2007 | 39.76 | 39.91 | 39.61 | 39.79 | 16,939,112 | +0.09(+0.23%) |
Feb 23, 2007 | 39.99 | 39.99 | 39.60 | 39.70 | 18,721,544 | -0.39(-0.97%) |
Feb 22, 2007 | 40.21 | 40.27 | 40.01 | 40.09 | 20,894,194 | -0.14(-0.34%) |
Feb 21, 2007 | 40.39 | 40.47 | 40.20 | 40.23 | 19,448,508 | -0.28(-0.69%) |
Feb 20, 2007 | 40.47 | 40.74 | 40.39 | 40.51 | 15,163,476 | -0.04(-0.09%) |
Feb 16, 2007 | 40.63 | 40.68 | 40.38 | 40.54 | 20,889,024 | -0.17(-0.43%) |
Feb 15, 2007 | 40.75 | 40.80 | 40.59 | 40.72 | 11,877,676 | -0.04(-0.09%) |
Feb 14, 2007 | 40.57 | 40.78 | 40.47 | 40.75 | 11,722,729 | +0.29(+0.72%) |
Feb 13, 2007 | 40.61 | 40.55 | 40.40 | 40.46 | 13,869,598 | -0.05(-0.12%) |
Feb 12, 2007 | 40.67 | 40.77 | 40.45 | 40.51 | 9,803,819 | -0.09(-0.21%) |
Feb 09, 2007 | 40.76 | 40.91 | 40.55 | 40.60 | 11,484,705 | -0.10(-0.24%) |
Feb 08, 2007 | 40.70 | 40.83 | 40.60 | 40.70 | 11,860,387 | -0.02(-0.06%) |
Feb 07, 2007 | 40.85 | 40.91 | 40.63 | 40.72 | 12,595,915 | -0.12(-0.30%) |
Feb 06, 2007 | 41.09 | 41.11 | 40.72 | 40.85 | 13,217,688 | -0.19(-0.45%) |
Feb 05, 2007 | 41.08 | 41.22 | 40.91 | 41.03 | 12,161,094 | -0.17(-0.42%) |
Feb 02, 2007 | 41.46 | 41.56 | 41.15 | 41.20 | 18,287,078 | -0.27(-0.64%) |