Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.25 | 39.95 | 38.60 | 38.60 | 32,080,508 | -0.54(-1.38%) |
Apr 27, 2007 | 39.22 | 39.55 | 38.89 | 39.14 | 22,056,666 | -0.29(-0.74%) |
Apr 26, 2007 | 39.24 | 40.18 | 38.69 | 39.43 | 41,622,960 | +0.78(+2.02%) |
Apr 25, 2007 | 37.87 | 38.93 | 37.57 | 38.65 | 37,291,856 | +0.99(+2.63%) |
Apr 24, 2007 | 37.59 | 37.86 | 37.31 | 37.66 | 27,558,754 | +0.15(+0.41%) |
Apr 23, 2007 | 36.73 | 37.59 | 36.56 | 37.51 | 37,768,896 | +1.27(+3.50%) |
Apr 20, 2007 | 35.85 | 36.31 | 35.55 | 36.24 | 28,599,212 | +0.63(+1.76%) |
Apr 19, 2007 | 35.53 | 35.75 | 35.33 | 35.61 | 21,807,156 | -0.09(-0.26%) |
Apr 18, 2007 | 35.59 | 35.80 | 35.13 | 35.70 | 38,133,768 | -0.19(-0.54%) |
Apr 17, 2007 | 36.93 | 37.05 | 35.59 | 35.90 | 29,344,208 | -0.88(-2.41%) |
Apr 16, 2007 | 37.45 | 37.45 | 36.44 | 36.78 | 31,913,562 | -0.81(-2.16%) |
Apr 13, 2007 | 37.86 | 37.86 | 37.43 | 37.59 | 16,237,841 | -0.14(-0.38%) |
Apr 12, 2007 | 37.11 | 37.78 | 37.01 | 37.74 | 21,312,048 | +0.70(+1.90%) |
Apr 11, 2007 | 37.04 | 37.37 | 36.91 | 37.03 | 24,015,218 | +0.04(+0.12%) |
Apr 10, 2007 | 36.91 | 37.10 | 36.70 | 36.99 | 20,627,026 | +0.08(+0.22%) |
Apr 09, 2007 | 36.42 | 37.12 | 36.23 | 36.91 | 22,696,642 | +0.63(+1.73%) |
Apr 05, 2007 | 36.28 | 36.53 | 36.14 | 36.28 | 15,803,675 | +0.04(+0.12%) |
Apr 04, 2007 | 35.41 | 36.28 | 35.24 | 36.24 | 28,465,026 | +0.73(+2.06%) |
Apr 03, 2007 | 35.41 | 35.86 | 34.92 | 35.51 | 22,874,310 | -0.18(-0.51%) |
Apr 02, 2007 | 35.60 | 35.84 | 35.48 | 35.69 | 14,564,194 | +0.24(+0.68%) |
Mar 30, 2007 | 35.91 | 36.20 | 35.41 | 35.45 | 24,177,242 | -0.36(-1.00%) |
Mar 29, 2007 | 35.39 | 35.87 | 35.31 | 35.80 | 22,381,588 | +0.59(+1.67%) |
Mar 28, 2007 | 35.96 | 36.29 | 35.12 | 35.21 | 35,286,592 | -0.46(-1.28%) |
Mar 27, 2007 | 35.23 | 35.71 | 35.10 | 35.67 | 21,016,134 | +0.30(+0.85%) |
Mar 26, 2007 | 35.13 | 35.43 | 34.66 | 35.37 | 25,243,722 | +0.38(+1.10%) |
Mar 23, 2007 | 34.71 | 35.10 | 34.57 | 34.98 | 22,413,086 | +0.52(+1.52%) |
Mar 22, 2007 | 34.25 | 34.63 | 34.06 | 34.46 | 24,072,694 | +0.48(+1.42%) |
Mar 21, 2007 | 34.03 | 34.16 | 33.68 | 33.98 | 23,895,550 | +0.12(+0.36%) |
Mar 20, 2007 | 33.51 | 33.87 | 33.11 | 33.86 | 25,225,016 | +0.45(+1.33%) |
Mar 19, 2007 | 33.18 | 33.50 | 32.99 | 33.41 | 21,656,350 | +0.43(+1.30%) |
Mar 16, 2007 | 33.13 | 33.34 | 32.74 | 32.98 | 21,265,214 | -0.27(-0.83%) |
Mar 15, 2007 | 33.66 | 33.75 | 33.19 | 33.26 | 21,789,516 | -0.42(-1.24%) |
Mar 14, 2007 | 33.13 | 33.72 | 32.98 | 33.68 | 31,334,800 | +0.59(+1.79%) |
Mar 13, 2007 | 33.14 | 33.78 | 32.90 | 33.08 | 28,241,784 | -0.05(-0.17%) |
Mar 12, 2007 | 32.87 | 33.41 | 32.81 | 33.14 | 17,238,652 | +0.03(+0.10%) |
Mar 09, 2007 | 33.21 | 33.53 | 32.91 | 33.10 | 22,386,522 | +0.13(+0.38%) |
Mar 08, 2007 | 33.16 | 33.36 | 32.70 | 32.98 | 31,206,530 | +0.11(+0.33%) |
Mar 07, 2007 | 31.77 | 33.30 | 31.75 | 32.87 | 39,893,540 | +1.08(+3.39%) |
Mar 06, 2007 | 31.32 | 31.87 | 31.13 | 31.79 | 22,211,312 | +1.06(+3.45%) |
Mar 05, 2007 | 30.28 | 30.99 | 30.09 | 30.73 | 23,476,174 | -0.60(-1.91%) |
Mar 02, 2007 | 31.86 | 31.91 | 31.22 | 31.33 | 18,239,334 | -0.53(-1.67%) |
Mar 01, 2007 | 31.44 | 32.10 | 30.91 | 31.86 | 21,833,374 | +0.24(+0.75%) |
Feb 28, 2007 | 31.46 | 31.98 | 31.39 | 31.63 | 22,503,330 | +0.09(+0.28%) |
Feb 27, 2007 | 31.81 | 32.43 | 30.70 | 31.54 | 27,447,060 | -0.89(-2.75%) |
Feb 26, 2007 | 32.69 | 32.80 | 32.24 | 32.43 | 16,630,056 | +0.13(+0.39%) |
Feb 23, 2007 | 32.44 | 32.79 | 32.17 | 32.30 | 19,284,774 | -0.01(-0.02%) |
Feb 22, 2007 | 31.86 | 32.42 | 31.78 | 32.31 | 23,166,326 | +0.48(+1.52%) |
Feb 21, 2007 | 30.78 | 31.93 | 30.75 | 31.82 | 29,038,690 | +1.13(+3.67%) |
Feb 20, 2007 | 30.34 | 30.75 | 30.24 | 30.70 | 11,987,075 | -0.06(-0.20%) |
Feb 16, 2007 | 30.40 | 30.81 | 30.37 | 30.76 | 11,051,346 | +0.22(+0.72%) |
Feb 15, 2007 | 30.59 | 30.76 | 30.37 | 30.54 | 13,898,741 | -0.19(-0.63%) |
Feb 14, 2007 | 30.80 | 31.02 | 30.45 | 30.73 | 16,002,812 | +0.08(+0.25%) |
Feb 13, 2007 | 30.42 | 30.75 | 30.39 | 30.65 | 12,362,974 | +0.39(+1.29%) |
Feb 12, 2007 | 30.23 | 30.37 | 30.03 | 30.26 | 17,608,522 | -0.31(-1.01%) |
Feb 09, 2007 | 30.88 | 30.91 | 30.37 | 30.57 | 18,175,290 | -0.16(-0.54%) |
Feb 08, 2007 | 30.25 | 30.81 | 30.02 | 30.73 | 17,812,134 | +0.38(+1.25%) |
Feb 07, 2007 | 30.50 | 30.81 | 30.19 | 30.36 | 14,824,644 | -0.04(-0.13%) |
Feb 06, 2007 | 30.89 | 30.92 | 30.30 | 30.39 | 15,528,942 | -0.21(-0.70%) |
Feb 05, 2007 | 31.04 | 31.07 | 30.45 | 30.61 | 18,541,540 | -0.30(-0.96%) |
Feb 02, 2007 | 31.08 | 31.10 | 30.42 | 30.91 | 19,614,998 | +0.11(+0.36%) |