Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.43 | 47.65 | 46.61 | 46.61 | 1,931,605 | -0.69(-1.46%) |
Apr 27, 2007 | 47.95 | 48.01 | 47.31 | 47.31 | 1,786,667 | -0.80(-1.65%) |
Apr 26, 2007 | 47.79 | 48.41 | 47.65 | 48.10 | 3,717,722 | -0.15(-0.32%) |
Apr 25, 2007 | 47.91 | 48.52 | 47.68 | 48.26 | 3,183,057 | +0.67(+1.41%) |
Apr 24, 2007 | 47.96 | 47.96 | 47.03 | 47.59 | 2,591,197 | -0.39(-0.81%) |
Apr 23, 2007 | 47.87 | 48.59 | 47.77 | 47.98 | 4,431,391 | +0.26(+0.54%) |
Apr 20, 2007 | 46.92 | 47.74 | 46.90 | 47.72 | 3,995,304 | +1.18(+2.53%) |
Apr 19, 2007 | 45.62 | 47.31 | 45.39 | 46.54 | 6,371,279 | +1.44(+3.20%) |
Apr 18, 2007 | 45.35 | 45.76 | 45.10 | 45.10 | 3,185,035 | -0.41(-0.91%) |
Apr 17, 2007 | 45.13 | 45.64 | 45.05 | 45.51 | 2,213,875 | +0.37(+0.82%) |
Apr 16, 2007 | 45.02 | 45.30 | 44.69 | 45.14 | 2,105,531 | +0.13(+0.28%) |
Apr 13, 2007 | 45.35 | 45.35 | 44.77 | 45.02 | 1,932,964 | -0.24(-0.54%) |
Apr 12, 2007 | 45.22 | 45.49 | 44.73 | 45.26 | 1,653,595 | +0.13(+0.29%) |
Apr 11, 2007 | 45.92 | 46.05 | 44.86 | 45.13 | 4,856,242 | -0.92(-2.00%) |
Apr 10, 2007 | 45.65 | 46.08 | 45.55 | 46.05 | 2,630,895 | +0.29(+0.63%) |
Apr 09, 2007 | 45.60 | 45.94 | 45.39 | 45.76 | 3,308,452 | +0.44(+0.97%) |
Apr 05, 2007 | 44.68 | 45.40 | 44.55 | 45.32 | 3,128,060 | +0.69(+1.55%) |
Apr 04, 2007 | 44.00 | 45.01 | 43.86 | 44.63 | 4,151,252 | +0.77(+1.75%) |
Apr 03, 2007 | 43.80 | 44.02 | 43.68 | 43.86 | 3,402,587 | +0.21(+0.49%) |
Apr 02, 2007 | 43.25 | 43.69 | 43.23 | 43.65 | 3,965,089 | +0.40(+0.92%) |
Mar 30, 2007 | 42.93 | 43.54 | 42.92 | 43.25 | 4,509,660 | +0.29(+0.69%) |
Mar 29, 2007 | 42.96 | 43.32 | 42.63 | 42.96 | 4,104,315 | +0.05(+0.12%) |
Mar 28, 2007 | 43.51 | 43.51 | 42.84 | 42.90 | 6,091,678 | -0.92(-2.10%) |
Mar 27, 2007 | 44.57 | 44.72 | 43.38 | 43.82 | 6,601,011 | -0.90(-2.01%) |
Mar 26, 2007 | 44.98 | 45.11 | 44.21 | 44.72 | 6,594,898 | -0.33(-0.74%) |
Mar 23, 2007 | 45.22 | 45.64 | 44.91 | 45.05 | 3,235,779 | +0.07(+0.15%) |
Mar 22, 2007 | 45.28 | 45.71 | 44.87 | 44.99 | 2,843,824 | -0.25(-0.55%) |
Mar 21, 2007 | 45.20 | 45.50 | 44.81 | 45.24 | 3,220,429 | +0.00(+0.00%) |
Mar 20, 2007 | 45.28 | 45.37 | 44.94 | 45.24 | 2,912,894 | -0.07(-0.15%) |
Mar 19, 2007 | 45.29 | 45.64 | 44.77 | 45.30 | 2,205,996 | +0.56(+1.25%) |
Mar 16, 2007 | 44.90 | 45.13 | 44.44 | 44.74 | 5,420,585 | -0.15(-0.34%) |
Mar 15, 2007 | 44.35 | 45.11 | 44.35 | 44.90 | 3,251,408 | -0.01(-0.02%) |
Mar 14, 2007 | 44.23 | 45.17 | 44.13 | 44.91 | 7,045,164 | +0.35(+0.79%) |
Mar 13, 2007 | 45.81 | 45.75 | 44.49 | 44.55 | 4,298,434 | -1.26(-2.75%) |
Mar 12, 2007 | 46.17 | 46.64 | 45.61 | 45.81 | 4,221,142 | -0.84(-1.80%) |
Mar 09, 2007 | 47.25 | 47.29 | 46.52 | 46.65 | 1,908,785 | -0.13(-0.27%) |
Mar 08, 2007 | 46.75 | 47.04 | 46.25 | 46.78 | 4,107,175 | +0.18(+0.38%) |
Mar 07, 2007 | 47.22 | 47.32 | 46.45 | 46.60 | 3,828,029 | -0.77(-1.62%) |
Mar 06, 2007 | 47.48 | 47.83 | 46.92 | 47.37 | 5,079,226 | +0.05(+0.11%) |
Mar 05, 2007 | 46.85 | 47.97 | 46.66 | 47.31 | 3,715,827 | +0.37(+0.78%) |
Mar 02, 2007 | 47.86 | 48.15 | 46.94 | 46.95 | 2,846,333 | -0.91(-1.91%) |
Mar 01, 2007 | 47.34 | 48.24 | 47.26 | 47.86 | 3,137,900 | -0.63(-1.29%) |
Feb 28, 2007 | 48.66 | 49.07 | 48.02 | 48.48 | 2,798,247 | -0.33(-0.68%) |
Feb 27, 2007 | 48.58 | 49.99 | 48.51 | 48.82 | 5,713,314 | -1.76(-3.48%) |
Feb 26, 2007 | 51.13 | 51.16 | 50.44 | 50.58 | 3,305,432 | -0.23(-0.45%) |
Feb 23, 2007 | 51.25 | 51.27 | 50.50 | 50.80 | 1,964,478 | -0.31(-0.60%) |
Feb 22, 2007 | 51.43 | 51.75 | 50.68 | 51.11 | 2,501,714 | -0.60(-1.15%) |
Feb 21, 2007 | 51.21 | 51.77 | 51.13 | 51.71 | 2,233,436 | +0.31(+0.60%) |
Feb 20, 2007 | 50.58 | 51.61 | 50.46 | 51.40 | 4,467,551 | +1.31(+2.62%) |
Feb 16, 2007 | 50.35 | 50.66 | 49.77 | 50.09 | 2,597,479 | -0.77(-1.52%) |
Feb 15, 2007 | 50.87 | 51.06 | 50.14 | 50.86 | 3,399,870 | +0.13(+0.26%) |
Feb 14, 2007 | 50.10 | 50.80 | 50.04 | 50.73 | 2,264,392 | +0.78(+1.56%) |
Feb 13, 2007 | 50.21 | 50.49 | 49.25 | 49.95 | 3,075,644 | -0.31(-0.62%) |
Feb 12, 2007 | 49.86 | 50.39 | 49.68 | 50.26 | 3,027,320 | +0.35(+0.69%) |
Feb 09, 2007 | 50.87 | 51.32 | 49.64 | 49.91 | 3,959,112 | -1.15(-2.25%) |
Feb 08, 2007 | 50.32 | 51.42 | 50.21 | 51.06 | 3,056,066 | -0.47(-0.91%) |
Feb 07, 2007 | 51.31 | 51.64 | 50.96 | 51.53 | 2,324,039 | +0.07(+0.13%) |
Feb 06, 2007 | 50.47 | 51.48 | 50.44 | 51.47 | 3,017,488 | +0.55(+1.08%) |
Feb 05, 2007 | 51.02 | 51.18 | 50.62 | 50.91 | 2,551,295 | -0.69(-1.34%) |
Feb 02, 2007 | 50.80 | 51.68 | 50.77 | 51.61 | 2,748,938 | +0.99(+1.95%) |