Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.12 | 38.31 | 37.73 | 37.78 | 14,624,501 | -0.50(-1.29%) |
Apr 27, 2007 | 37.26 | 38.38 | 37.03 | 38.28 | 11,480,916 | +0.84(+2.24%) |
Apr 26, 2007 | 37.61 | 38.38 | 37.43 | 37.44 | 10,254,796 | -0.21(-0.56%) |
Apr 25, 2007 | 37.10 | 37.78 | 36.90 | 37.65 | 13,277,082 | +0.76(+2.06%) |
Apr 24, 2007 | 35.91 | 37.11 | 35.84 | 36.89 | 13,346,878 | +1.16(+3.26%) |
Apr 23, 2007 | 35.70 | 35.91 | 35.52 | 35.73 | 8,388,223 | -0.12(-0.33%) |
Apr 20, 2007 | 35.77 | 36.02 | 34.94 | 35.84 | 19,113,872 | +1.63(+4.77%) |
Apr 19, 2007 | 33.62 | 34.55 | 33.12 | 34.21 | 12,868,379 | +0.59(+1.76%) |
Apr 18, 2007 | 33.22 | 33.79 | 33.09 | 33.62 | 5,318,823 | +0.40(+1.20%) |
Apr 17, 2007 | 33.02 | 33.32 | 32.78 | 33.22 | 4,292,535 | +0.18(+0.55%) |
Apr 16, 2007 | 32.38 | 33.16 | 32.38 | 33.04 | 3,055,000 | +0.24(+0.74%) |
Apr 13, 2007 | 33.31 | 33.31 | 32.49 | 32.80 | 3,575,252 | +0.03(+0.09%) |
Apr 12, 2007 | 32.38 | 32.85 | 32.13 | 32.77 | 4,287,397 | +0.42(+1.29%) |
Apr 11, 2007 | 32.74 | 32.84 | 32.21 | 32.35 | 3,738,620 | -0.41(-1.26%) |
Apr 10, 2007 | 32.73 | 32.93 | 32.66 | 32.76 | 2,416,537 | -0.09(-0.28%) |
Apr 09, 2007 | 33.03 | 33.03 | 32.76 | 32.85 | 2,690,856 | -0.10(-0.32%) |
Apr 05, 2007 | 32.95 | 33.00 | 32.78 | 32.96 | 3,035,727 | +0.01(+0.02%) |
Apr 04, 2007 | 32.64 | 32.99 | 32.30 | 32.95 | 4,488,734 | +0.36(+1.09%) |
Apr 03, 2007 | 32.27 | 32.71 | 32.25 | 32.59 | 4,174,895 | +0.41(+1.28%) |
Apr 02, 2007 | 31.79 | 32.23 | 31.79 | 32.18 | 3,868,438 | +0.06(+0.20%) |
Mar 30, 2007 | 32.25 | 32.50 | 31.96 | 32.12 | 5,474,111 | +0.08(+0.26%) |
Mar 29, 2007 | 32.42 | 32.42 | 31.80 | 32.04 | 8,137,939 | -0.06(-0.20%) |
Mar 28, 2007 | 32.50 | 32.54 | 31.79 | 32.10 | 6,277,113 | -0.49(-1.50%) |
Mar 27, 2007 | 32.90 | 32.99 | 32.45 | 32.59 | 4,441,168 | -0.43(-1.29%) |
Mar 26, 2007 | 33.22 | 33.39 | 32.63 | 33.01 | 4,814,862 | -0.26(-0.78%) |
Mar 23, 2007 | 32.58 | 33.39 | 32.58 | 33.27 | 3,981,327 | +0.09(+0.27%) |
Mar 22, 2007 | 33.33 | 33.33 | 32.88 | 33.18 | 4,777,435 | -0.08(-0.25%) |
Mar 21, 2007 | 32.81 | 33.29 | 32.70 | 33.26 | 5,017,503 | +0.39(+1.19%) |
Mar 20, 2007 | 32.91 | 32.91 | 32.63 | 32.87 | 5,318,116 | -0.05(-0.15%) |
Mar 19, 2007 | 32.97 | 33.17 | 32.85 | 32.92 | 3,849,079 | +0.19(+0.57%) |
Mar 16, 2007 | 32.76 | 32.91 | 32.57 | 32.73 | 9,985,064 | -0.03(-0.08%) |
Mar 15, 2007 | 32.61 | 32.79 | 32.50 | 32.76 | 5,065,951 | +0.06(+0.17%) |
Mar 14, 2007 | 32.76 | 32.85 | 32.09 | 32.71 | 7,410,503 | +0.01(+0.04%) |
Mar 13, 2007 | 33.20 | 33.32 | 32.69 | 32.69 | 6,905,169 | -0.51(-1.53%) |
Mar 12, 2007 | 33.04 | 33.24 | 32.93 | 33.20 | 6,203,525 | +0.27(+0.80%) |
Mar 09, 2007 | 33.12 | 33.36 | 32.87 | 32.94 | 5,853,204 | -0.06(-0.17%) |
Mar 08, 2007 | 32.60 | 33.06 | 32.59 | 32.99 | 5,610,575 | +0.50(+1.55%) |
Mar 07, 2007 | 32.32 | 32.77 | 32.11 | 32.49 | 5,157,152 | +0.17(+0.54%) |
Mar 06, 2007 | 32.05 | 32.37 | 31.93 | 32.32 | 6,065,433 | +0.33(+1.02%) |
Mar 05, 2007 | 31.72 | 32.43 | 31.65 | 31.99 | 8,124,193 | -0.03(-0.09%) |
Mar 02, 2007 | 32.15 | 32.59 | 31.90 | 32.02 | 6,253,570 | -0.20(-0.61%) |
Mar 01, 2007 | 31.59 | 32.38 | 31.07 | 32.21 | 8,088,454 | -0.15(-0.45%) |
Feb 28, 2007 | 32.19 | 32.65 | 31.92 | 32.36 | 7,932,327 | +0.17(+0.52%) |
Feb 27, 2007 | 33.21 | 33.22 | 31.92 | 32.19 | 9,572,796 | -1.02(-3.07%) |
Feb 26, 2007 | 33.33 | 33.41 | 32.67 | 33.21 | 4,271,077 | -0.05(-0.15%) |
Feb 23, 2007 | 33.45 | 33.49 | 33.15 | 33.26 | 5,019,060 | -0.35(-1.04%) |
Feb 22, 2007 | 33.68 | 33.82 | 33.39 | 33.61 | 7,857,903 | -0.08(-0.25%) |
Feb 21, 2007 | 33.45 | 33.78 | 33.33 | 33.69 | 5,330,663 | +0.13(+0.39%) |
Feb 20, 2007 | 33.46 | 33.67 | 33.33 | 33.56 | 5,433,766 | +0.20(+0.61%) |
Feb 16, 2007 | 33.44 | 33.47 | 33.06 | 33.35 | 5,492,416 | +0.18(+0.55%) |
Feb 15, 2007 | 33.04 | 33.25 | 32.88 | 33.17 | 4,780,733 | +0.02(+0.06%) |
Feb 14, 2007 | 32.43 | 33.23 | 32.22 | 33.15 | 6,458,292 | +0.72(+2.21%) |
Feb 13, 2007 | 32.14 | 32.49 | 32.10 | 32.43 | 5,451,223 | +0.29(+0.91%) |
Feb 12, 2007 | 32.36 | 32.37 | 32.03 | 32.14 | 4,186,743 | -0.10(-0.32%) |
Feb 09, 2007 | 32.57 | 32.60 | 32.13 | 32.25 | 4,570,943 | -0.23(-0.71%) |
Feb 08, 2007 | 32.35 | 32.58 | 32.13 | 32.48 | 4,206,713 | +0.00(+0.00%) |
Feb 07, 2007 | 32.52 | 32.60 | 32.28 | 32.48 | 4,625,577 | -0.03(-0.11%) |
Feb 06, 2007 | 32.09 | 32.51 | 32.02 | 32.51 | 5,031,679 | +0.42(+1.30%) |
Feb 05, 2007 | 32.06 | 32.16 | 31.85 | 32.09 | 4,394,707 | -0.10(-0.30%) |
Feb 02, 2007 | 32.18 | 32.22 | 32.01 | 32.19 | 3,969,246 | +0.16(+0.50%) |