Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.97 | 47.30 | 46.52 | 46.55 | 3,614,920 | -0.22(-0.47%) |
Apr 27, 2007 | 46.72 | 47.13 | 46.55 | 46.77 | 2,208,941 | -0.37(-0.78%) |
Apr 26, 2007 | 48.24 | 48.61 | 47.09 | 47.14 | 3,687,462 | -1.29(-2.66%) |
Apr 25, 2007 | 47.51 | 48.59 | 46.15 | 48.43 | 3,680,269 | +1.57(+3.36%) |
Apr 24, 2007 | 47.21 | 47.51 | 46.69 | 46.85 | 3,384,604 | -0.16(-0.33%) |
Apr 23, 2007 | 47.17 | 47.61 | 46.92 | 47.01 | 2,729,829 | -0.21(-0.43%) |
Apr 20, 2007 | 46.63 | 47.32 | 46.42 | 47.21 | 4,385,989 | +1.15(+2.49%) |
Apr 19, 2007 | 45.89 | 46.31 | 45.51 | 46.06 | 3,083,367 | -0.04(-0.09%) |
Apr 18, 2007 | 46.19 | 46.48 | 45.91 | 46.10 | 5,156,961 | -0.59(-1.26%) |
Apr 17, 2007 | 47.69 | 47.79 | 46.44 | 46.69 | 3,473,095 | -0.88(-1.84%) |
Apr 16, 2007 | 47.69 | 47.76 | 46.86 | 47.57 | 1,964,896 | +0.11(+0.22%) |
Apr 13, 2007 | 47.48 | 47.83 | 47.08 | 47.47 | 2,216,087 | +0.21(+0.43%) |
Apr 12, 2007 | 46.70 | 47.42 | 46.54 | 47.26 | 2,664,585 | +1.00(+2.16%) |
Apr 11, 2007 | 46.41 | 46.67 | 45.93 | 46.26 | 3,901,182 | +0.02(+0.04%) |
Apr 10, 2007 | 45.40 | 46.33 | 45.17 | 46.24 | 3,085,922 | +1.07(+2.36%) |
Apr 09, 2007 | 45.35 | 46.25 | 45.10 | 45.18 | 4,849,184 | -0.99(-2.15%) |
Apr 05, 2007 | 46.25 | 46.44 | 45.84 | 46.17 | 2,151,029 | +0.05(+0.11%) |
Apr 04, 2007 | 45.98 | 46.51 | 45.60 | 46.12 | 2,888,389 | -0.05(-0.11%) |
Apr 03, 2007 | 46.20 | 46.33 | 45.46 | 46.17 | 3,188,909 | -0.18(-0.39%) |
Apr 02, 2007 | 45.80 | 46.53 | 45.75 | 46.35 | 3,190,029 | +0.85(+1.88%) |
Mar 30, 2007 | 46.47 | 46.66 | 45.50 | 45.50 | 4,200,378 | -1.18(-2.53%) |
Mar 29, 2007 | 46.81 | 47.57 | 46.47 | 46.68 | 4,008,477 | +0.01(+0.02%) |
Mar 28, 2007 | 46.97 | 47.23 | 46.39 | 46.67 | 3,757,933 | +0.07(+0.14%) |
Mar 27, 2007 | 46.14 | 46.75 | 45.84 | 46.60 | 4,262,288 | +0.35(+0.76%) |
Mar 26, 2007 | 46.15 | 46.47 | 45.27 | 46.25 | 4,142,560 | +0.34(+0.73%) |
Mar 23, 2007 | 45.93 | 46.22 | 45.36 | 45.92 | 2,252,664 | +0.16(+0.34%) |
Mar 22, 2007 | 44.82 | 46.12 | 44.62 | 45.76 | 5,182,909 | +1.42(+3.20%) |
Mar 21, 2007 | 43.47 | 44.50 | 43.20 | 44.34 | 3,202,980 | +0.91(+2.10%) |
Mar 20, 2007 | 43.07 | 43.43 | 42.68 | 43.43 | 3,118,000 | +0.36(+0.84%) |
Mar 19, 2007 | 41.75 | 43.09 | 41.45 | 43.07 | 5,115,338 | +1.69(+4.08%) |
Mar 16, 2007 | 42.77 | 42.90 | 41.32 | 41.38 | 5,196,097 | -1.15(-2.70%) |
Mar 15, 2007 | 42.81 | 43.13 | 42.36 | 42.53 | 2,252,676 | -0.10(-0.23%) |
Mar 14, 2007 | 42.17 | 42.72 | 41.26 | 42.63 | 4,717,190 | +0.64(+1.52%) |
Mar 13, 2007 | 42.83 | 43.47 | 41.99 | 41.99 | 4,617,100 | -0.84(-1.97%) |
Mar 12, 2007 | 42.51 | 43.14 | 42.39 | 42.83 | 3,074,328 | -0.48(-1.10%) |
Mar 09, 2007 | 43.45 | 43.55 | 42.76 | 43.31 | 2,431,933 | +0.21(+0.48%) |
Mar 08, 2007 | 43.13 | 43.42 | 42.67 | 43.10 | 2,898,641 | +0.30(+0.71%) |
Mar 07, 2007 | 42.06 | 43.72 | 42.04 | 42.80 | 4,292,062 | +0.56(+1.32%) |
Mar 06, 2007 | 41.83 | 42.30 | 41.50 | 42.24 | 3,562,738 | +0.80(+1.94%) |
Mar 05, 2007 | 40.60 | 41.95 | 40.23 | 41.44 | 4,867,036 | -0.74(-1.75%) |
Mar 02, 2007 | 43.45 | 43.71 | 41.92 | 42.18 | 4,769,256 | -1.45(-3.33%) |
Mar 01, 2007 | 43.46 | 44.46 | 42.72 | 43.63 | 4,357,674 | +0.19(+0.43%) |
Feb 28, 2007 | 43.65 | 44.23 | 43.13 | 43.44 | 4,820,218 | -0.21(-0.49%) |
Feb 27, 2007 | 44.95 | 45.15 | 42.82 | 43.65 | 5,105,754 | -1.94(-4.25%) |
Feb 26, 2007 | 45.80 | 46.42 | 45.54 | 45.59 | 2,723,473 | +0.00(+0.00%) |
Feb 23, 2007 | 45.10 | 45.87 | 44.87 | 45.59 | 3,581,758 | +0.82(+1.83%) |
Feb 22, 2007 | 44.91 | 45.11 | 44.29 | 44.77 | 2,985,814 | +0.07(+0.15%) |
Feb 21, 2007 | 43.96 | 44.99 | 43.71 | 44.70 | 3,518,969 | +0.70(+1.58%) |
Feb 20, 2007 | 44.34 | 44.34 | 43.53 | 44.00 | 2,148,225 | -0.51(-1.14%) |
Feb 16, 2007 | 43.92 | 44.60 | 43.92 | 44.51 | 2,730,514 | +0.32(+0.72%) |
Feb 15, 2007 | 44.22 | 44.40 | 43.65 | 44.19 | 3,888,873 | -0.08(-0.19%) |
Feb 14, 2007 | 44.18 | 45.05 | 43.96 | 44.27 | 2,998,391 | +0.11(+0.26%) |
Feb 13, 2007 | 44.04 | 44.41 | 43.72 | 44.16 | 2,496,913 | +0.33(+0.75%) |
Feb 12, 2007 | 44.77 | 44.81 | 43.47 | 43.83 | 2,971,585 | -1.23(-2.73%) |
Feb 09, 2007 | 45.02 | 45.16 | 44.57 | 45.06 | 3,350,232 | +0.33(+0.73%) |
Feb 08, 2007 | 42.69 | 44.73 | 42.68 | 44.73 | 3,820,964 | +1.10(+2.52%) |
Feb 07, 2007 | 44.29 | 44.66 | 43.38 | 43.64 | 3,673,197 | -0.52(-1.19%) |
Feb 06, 2007 | 44.64 | 44.79 | 44.09 | 44.16 | 3,143,700 | -0.23(-0.52%) |
Feb 05, 2007 | 44.70 | 45.11 | 44.14 | 44.39 | 3,435,942 | -0.37(-0.82%) |
Feb 02, 2007 | 44.79 | 45.11 | 44.35 | 44.76 | 3,145,773 | +0.02(+0.05%) |