Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.50 | 49.73 | 49.23 | 49.33 | 10,085,194 | -0.18(-0.36%) |
Apr 27, 2007 | 49.42 | 49.60 | 49.30 | 49.51 | 6,157,787 | -0.11(-0.21%) |
Apr 26, 2007 | 49.83 | 49.83 | 49.39 | 49.62 | 15,337,538 | -0.23(-0.46%) |
Apr 25, 2007 | 49.64 | 49.88 | 49.43 | 49.85 | 10,564,636 | +0.46(+0.93%) |
Apr 24, 2007 | 49.35 | 49.45 | 49.16 | 49.39 | 12,938,970 | -0.03(-0.06%) |
Apr 23, 2007 | 49.61 | 49.66 | 49.38 | 49.42 | 10,028,615 | -0.49(-0.97%) |
Apr 20, 2007 | 49.75 | 49.91 | 49.63 | 49.91 | 10,676,927 | +0.57(+1.15%) |
Apr 19, 2007 | 49.02 | 49.47 | 49.00 | 49.34 | 10,246,544 | -0.19(-0.38%) |
Apr 18, 2007 | 49.42 | 49.69 | 49.35 | 49.53 | 9,303,046 | -0.02(-0.04%) |
Apr 17, 2007 | 49.54 | 49.62 | 49.33 | 49.55 | 39,971,512 | +0.01(+0.01%) |
Apr 16, 2007 | 49.39 | 49.65 | 49.37 | 49.54 | 19,341,412 | +0.52(+1.06%) |
Apr 13, 2007 | 48.95 | 49.04 | 48.76 | 49.02 | 5,955,563 | +0.16(+0.33%) |
Apr 12, 2007 | 48.41 | 48.92 | 48.32 | 48.86 | 9,638,900 | +0.32(+0.67%) |
Apr 11, 2007 | 48.86 | 48.89 | 48.41 | 48.54 | 12,402,554 | -0.24(-0.49%) |
Apr 10, 2007 | 48.64 | 48.87 | 48.59 | 48.77 | 8,202,842 | +0.36(+0.75%) |
Apr 09, 2007 | 48.46 | 48.52 | 48.32 | 48.41 | 6,583,749 | -0.04(-0.08%) |
Apr 05, 2007 | 48.30 | 48.54 | 48.26 | 48.45 | 4,896,439 | +0.17(+0.36%) |
Apr 04, 2007 | 48.14 | 48.30 | 48.03 | 48.27 | 12,531,139 | +0.20(+0.41%) |
Apr 03, 2007 | 47.88 | 48.37 | 47.84 | 48.08 | 8,644,535 | +0.40(+0.84%) |
Apr 02, 2007 | 47.55 | 47.76 | 47.40 | 47.68 | 12,359,010 | +0.15(+0.31%) |
Mar 30, 2007 | 47.46 | 47.67 | 47.41 | 47.53 | 13,646,258 | +0.05(+0.11%) |
Mar 29, 2007 | 47.53 | 47.60 | 47.21 | 47.48 | 11,199,086 | +0.41(+0.87%) |
Mar 28, 2007 | 47.18 | 47.29 | 46.93 | 47.07 | 11,647,224 | -0.42(-0.88%) |
Mar 27, 2007 | 47.70 | 47.70 | 47.33 | 47.48 | 7,542,583 | -0.21(-0.44%) |
Mar 26, 2007 | 47.66 | 47.76 | 47.25 | 47.70 | 7,599,866 | +0.02(+0.04%) |
Mar 23, 2007 | 47.68 | 47.80 | 47.60 | 47.68 | 8,603,041 | +0.11(+0.24%) |
Mar 22, 2007 | 47.73 | 47.79 | 47.46 | 47.56 | 6,577,758 | -0.18(-0.38%) |
Mar 21, 2007 | 46.90 | 47.81 | 46.75 | 47.74 | 10,453,267 | +1.00(+2.13%) |
Mar 20, 2007 | 46.27 | 46.79 | 46.24 | 46.75 | 7,185,086 | +0.39(+0.85%) |
Mar 19, 2007 | 46.13 | 46.36 | 46.04 | 46.36 | 10,048,114 | +0.70(+1.54%) |
Mar 16, 2007 | 45.76 | 46.02 | 45.53 | 45.65 | 7,476,315 | +0.06(+0.12%) |
Mar 15, 2007 | 45.31 | 45.69 | 45.28 | 45.59 | 6,921,616 | +0.21(+0.45%) |
Mar 14, 2007 | 45.08 | 45.44 | 44.52 | 45.39 | 14,922,304 | +0.02(+0.04%) |
Mar 13, 2007 | 46.47 | 46.23 | 45.30 | 45.37 | 9,257,704 | -1.10(-2.37%) |
Mar 12, 2007 | 46.15 | 46.52 | 46.11 | 46.47 | 8,252,443 | +0.29(+0.63%) |
Mar 09, 2007 | 46.26 | 46.31 | 45.98 | 46.18 | 13,561,311 | +0.07(+0.16%) |
Mar 08, 2007 | 45.98 | 46.24 | 45.96 | 46.11 | 8,513,346 | +0.54(+1.18%) |
Mar 07, 2007 | 45.54 | 45.86 | 45.46 | 45.57 | 9,636,542 | +0.01(+0.03%) |
Mar 06, 2007 | 45.15 | 45.65 | 45.03 | 45.56 | 14,294,116 | +1.37(+3.10%) |
Mar 05, 2007 | 44.54 | 45.02 | 44.19 | 44.19 | 13,284,844 | -0.93(-2.07%) |
Mar 02, 2007 | 45.43 | 45.61 | 45.08 | 45.12 | 11,153,339 | -0.62(-1.35%) |
Mar 01, 2007 | 45.48 | 45.91 | 44.87 | 45.74 | 17,739,852 | -0.49(-1.07%) |
Feb 28, 2007 | 46.12 | 46.53 | 46.04 | 46.23 | 13,055,231 | +0.34(+0.75%) |
Feb 27, 2007 | 47.15 | 47.36 | 45.50 | 45.89 | 20,827,428 | -2.08(-4.33%) |
Feb 26, 2007 | 48.09 | 48.10 | 47.81 | 47.96 | 6,469,241 | +0.17(+0.37%) |
Feb 23, 2007 | 47.71 | 47.86 | 47.66 | 47.79 | 5,981,982 | +0.15(+0.31%) |
Feb 22, 2007 | 47.54 | 47.65 | 47.47 | 47.64 | 6,943,920 | +0.21(+0.45%) |
Feb 21, 2007 | 47.27 | 47.45 | 47.18 | 47.43 | 10,941,857 | -0.29(-0.60%) |
Feb 20, 2007 | 47.56 | 47.99 | 47.36 | 47.71 | 12,294,025 | +0.11(+0.24%) |
Feb 16, 2007 | 47.56 | 47.95 | 47.05 | 47.60 | 7,861,411 | -0.02(-0.04%) |
Feb 15, 2007 | 47.61 | 47.69 | 47.47 | 47.62 | 6,725,057 | +0.06(+0.12%) |
Feb 14, 2007 | 47.15 | 47.61 | 47.13 | 47.56 | 8,887,622 | +0.64(+1.35%) |
Feb 13, 2007 | 46.64 | 46.95 | 46.60 | 46.93 | 7,331,434 | +0.59(+1.28%) |
Feb 12, 2007 | 46.45 | 46.47 | 46.26 | 46.34 | 9,381,883 | -0.18(-0.39%) |
Feb 09, 2007 | 46.79 | 46.84 | 46.39 | 46.52 | 7,439,249 | -0.20(-0.43%) |
Feb 08, 2007 | 46.49 | 46.74 | 46.41 | 46.72 | 6,165,705 | -0.19(-0.40%) |
Feb 07, 2007 | 46.85 | 47.02 | 46.76 | 46.90 | 8,218,266 | +0.13(+0.28%) |
Feb 06, 2007 | 46.74 | 46.81 | 46.54 | 46.77 | 7,216,054 | +0.36(+0.78%) |
Feb 05, 2007 | 46.30 | 46.47 | 46.25 | 46.41 | 5,357,806 | -0.14(-0.31%) |
Feb 02, 2007 | 46.59 | 46.62 | 46.43 | 46.55 | 11,511,959 | -0.10(-0.21%) |