Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.77 | 43.59 | 42.77 | 43.07 | 2,354,230 | +0.62(+1.46%) |
Apr 27, 2007 | 41.95 | 42.96 | 41.95 | 42.45 | 2,132,718 | -0.27(-0.64%) |
Apr 26, 2007 | 42.14 | 43.03 | 42.14 | 42.72 | 1,341,601 | -0.19(-0.45%) |
Apr 25, 2007 | 42.30 | 43.08 | 42.25 | 42.91 | 1,619,151 | +0.91(+2.17%) |
Apr 24, 2007 | 41.64 | 42.14 | 41.51 | 42.00 | 1,913,842 | +0.05(+0.11%) |
Apr 23, 2007 | 42.19 | 42.41 | 41.92 | 41.96 | 1,275,345 | -0.31(-0.73%) |
Apr 20, 2007 | 42.67 | 42.67 | 41.96 | 42.27 | 2,796,926 | +0.30(+0.72%) |
Apr 19, 2007 | 43.15 | 43.15 | 41.92 | 41.97 | 2,083,603 | -0.56(-1.31%) |
Apr 18, 2007 | 42.61 | 42.77 | 42.47 | 42.52 | 1,702,768 | -0.31(-0.72%) |
Apr 17, 2007 | 42.82 | 43.15 | 42.77 | 42.83 | 1,008,783 | +0.01(+0.02%) |
Apr 16, 2007 | 43.00 | 43.00 | 42.51 | 42.82 | 861,437 | +0.46(+1.10%) |
Apr 13, 2007 | 42.29 | 42.43 | 42.17 | 42.36 | 973,183 | +0.20(+0.47%) |
Apr 12, 2007 | 41.83 | 42.20 | 41.68 | 42.16 | 1,216,231 | +0.09(+0.22%) |
Apr 11, 2007 | 42.53 | 42.69 | 41.97 | 42.07 | 1,730,567 | -0.41(-0.96%) |
Apr 10, 2007 | 42.44 | 42.67 | 42.38 | 42.47 | 1,354,457 | +0.04(+0.09%) |
Apr 09, 2007 | 42.96 | 43.03 | 42.39 | 42.44 | 1,451,039 | -0.16(-0.38%) |
Apr 05, 2007 | 42.51 | 42.73 | 42.22 | 42.60 | 1,114,375 | +0.09(+0.21%) |
Apr 04, 2007 | 42.74 | 42.74 | 42.37 | 42.51 | 1,534,436 | -0.03(-0.06%) |
Apr 03, 2007 | 42.27 | 42.64 | 42.23 | 42.54 | 1,488,397 | +0.54(+1.28%) |
Apr 02, 2007 | 41.50 | 42.06 | 41.38 | 42.00 | 1,526,305 | +0.66(+1.58%) |
Mar 30, 2007 | 41.62 | 41.81 | 40.91 | 41.35 | 1,895,822 | -0.31(-0.74%) |
Mar 29, 2007 | 41.83 | 42.07 | 41.32 | 41.66 | 1,423,130 | +0.34(+0.82%) |
Mar 28, 2007 | 41.40 | 41.54 | 41.00 | 41.32 | 1,177,335 | -0.07(-0.18%) |
Mar 27, 2007 | 41.61 | 41.75 | 41.36 | 41.39 | 1,448,732 | -0.30(-0.72%) |
Mar 26, 2007 | 41.83 | 42.02 | 41.24 | 41.69 | 1,198,431 | -0.14(-0.33%) |
Mar 23, 2007 | 41.83 | 42.13 | 41.67 | 41.83 | 960,876 | +0.15(+0.37%) |
Mar 22, 2007 | 42.07 | 42.16 | 41.60 | 41.67 | 1,449,171 | -0.13(-0.30%) |
Mar 21, 2007 | 41.11 | 41.80 | 40.99 | 41.80 | 1,706,284 | +0.70(+1.71%) |
Mar 20, 2007 | 40.65 | 41.13 | 40.60 | 41.10 | 2,012,512 | +0.52(+1.28%) |
Mar 19, 2007 | 39.95 | 40.65 | 39.95 | 40.58 | 1,854,948 | +0.81(+2.04%) |
Mar 16, 2007 | 40.04 | 40.15 | 39.69 | 39.77 | 2,569,480 | -0.15(-0.39%) |
Mar 15, 2007 | 39.40 | 40.15 | 39.24 | 39.93 | 2,031,741 | +0.25(+0.64%) |
Mar 14, 2007 | 39.65 | 39.86 | 38.92 | 39.67 | 2,033,389 | +0.09(+0.23%) |
Mar 13, 2007 | 39.77 | 40.14 | 39.58 | 39.58 | 2,224,465 | -0.48(-1.20%) |
Mar 12, 2007 | 39.95 | 40.11 | 39.85 | 40.06 | 2,012,292 | +0.11(+0.27%) |
Mar 09, 2007 | 40.14 | 40.22 | 39.68 | 39.95 | 1,579,705 | +0.15(+0.39%) |
Mar 08, 2007 | 39.81 | 40.01 | 39.59 | 39.80 | 1,834,731 | +0.51(+1.30%) |
Mar 07, 2007 | 39.24 | 39.59 | 39.04 | 39.29 | 2,418,728 | -0.10(-0.25%) |
Mar 06, 2007 | 38.82 | 39.40 | 38.62 | 39.39 | 2,507,839 | +0.93(+2.41%) |
Mar 05, 2007 | 38.56 | 38.93 | 38.42 | 38.46 | 2,058,001 | -0.25(-0.63%) |
Mar 02, 2007 | 39.44 | 39.55 | 38.70 | 38.71 | 2,115,137 | -0.80(-2.03%) |
Mar 01, 2007 | 39.23 | 39.64 | 38.64 | 39.51 | 2,194,469 | +0.01(+0.02%) |
Feb 28, 2007 | 38.72 | 39.84 | 38.72 | 39.50 | 2,428,947 | +0.78(+2.02%) |
Feb 27, 2007 | 39.74 | 39.90 | 38.57 | 38.72 | 2,403,895 | -1.23(-3.08%) |
Feb 26, 2007 | 40.14 | 40.22 | 39.72 | 39.94 | 2,274,240 | -0.18(-0.45%) |
Feb 23, 2007 | 40.28 | 40.36 | 39.98 | 40.13 | 1,692,330 | -0.07(-0.18%) |
Feb 22, 2007 | 40.26 | 40.35 | 40.11 | 40.20 | 1,495,869 | +0.07(+0.18%) |
Feb 21, 2007 | 39.99 | 40.25 | 39.90 | 40.13 | 1,789,571 | +0.08(+0.20%) |
Feb 20, 2007 | 40.18 | 40.27 | 39.86 | 40.04 | 2,177,548 | -0.01(-0.02%) |
Feb 16, 2007 | 40.17 | 40.35 | 40.00 | 40.05 | 1,549,709 | -0.28(-0.70%) |
Feb 15, 2007 | 39.95 | 40.48 | 39.94 | 40.34 | 2,282,700 | +0.25(+0.61%) |
Feb 14, 2007 | 39.94 | 40.38 | 39.84 | 40.09 | 2,332,804 | -0.46(-1.14%) |
Feb 13, 2007 | 39.64 | 40.59 | 39.60 | 40.55 | 1,902,964 | +1.00(+2.53%) |
Feb 12, 2007 | 39.59 | 40.23 | 38.82 | 39.55 | 3,192,594 | +0.56(+1.45%) |
Feb 09, 2007 | 40.23 | 40.24 | 38.73 | 38.99 | 3,632,323 | -0.93(-2.33%) |
Feb 08, 2007 | 39.66 | 40.23 | 39.34 | 39.92 | 2,502,565 | +0.14(+0.34%) |
Feb 07, 2007 | 40.14 | 40.27 | 39.64 | 39.78 | 1,525,206 | -0.19(-0.48%) |
Feb 06, 2007 | 40.09 | 40.24 | 39.81 | 39.97 | 1,263,369 | +0.00(+0.00%) |
Feb 05, 2007 | 39.58 | 40.05 | 39.58 | 39.97 | 1,105,914 | +0.31(+0.78%) |
Feb 02, 2007 | 40.29 | 40.29 | 39.60 | 39.66 | 3,671,989 | -0.42(-1.04%) |