Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.02 | 44.06 | 43.10 | 43.13 | 4,526,404 | -1.16(-2.62%) |
Apr 27, 2007 | 44.01 | 44.37 | 43.24 | 44.29 | 5,328,999 | +0.05(+0.12%) |
Apr 26, 2007 | 42.06 | 44.37 | 41.76 | 44.23 | 9,685,977 | +2.12(+5.04%) |
Apr 25, 2007 | 41.86 | 42.20 | 41.66 | 42.11 | 3,266,092 | +0.45(+1.07%) |
Apr 24, 2007 | 42.03 | 42.07 | 41.41 | 41.66 | 3,158,402 | -0.30(-0.73%) |
Apr 23, 2007 | 42.33 | 42.43 | 41.79 | 41.97 | 2,429,229 | -0.22(-0.53%) |
Apr 20, 2007 | 41.89 | 42.19 | 41.73 | 42.19 | 5,816,077 | +0.58(+1.39%) |
Apr 19, 2007 | 42.16 | 42.16 | 41.45 | 41.61 | 3,123,814 | -0.57(-1.34%) |
Apr 18, 2007 | 42.27 | 42.54 | 41.97 | 42.18 | 4,194,126 | -0.14(-0.32%) |
Apr 17, 2007 | 43.23 | 43.23 | 42.09 | 42.32 | 4,909,196 | -0.75(-1.73%) |
Apr 16, 2007 | 41.39 | 43.25 | 41.34 | 43.06 | 8,837,893 | +1.68(+4.05%) |
Apr 13, 2007 | 41.24 | 41.41 | 41.04 | 41.39 | 3,055,523 | +0.45(+1.09%) |
Apr 12, 2007 | 40.75 | 41.00 | 40.61 | 40.94 | 3,825,842 | +0.28(+0.68%) |
Apr 11, 2007 | 41.54 | 41.57 | 40.61 | 40.66 | 3,021,829 | -0.70(-1.70%) |
Apr 10, 2007 | 41.46 | 41.76 | 41.36 | 41.36 | 1,740,981 | -0.13(-0.30%) |
Apr 09, 2007 | 41.48 | 41.65 | 41.23 | 41.49 | 2,875,980 | +0.24(+0.59%) |
Apr 05, 2007 | 41.54 | 41.59 | 41.24 | 41.24 | 2,631,288 | -0.52(-1.24%) |
Apr 04, 2007 | 41.66 | 42.04 | 41.46 | 41.76 | 4,481,952 | +0.10(+0.25%) |
Apr 03, 2007 | 41.05 | 41.82 | 40.90 | 41.66 | 4,587,940 | +0.85(+2.09%) |
Apr 02, 2007 | 41.05 | 41.05 | 40.38 | 40.80 | 4,740,390 | +0.11(+0.28%) |
Mar 30, 2007 | 40.78 | 41.49 | 40.39 | 40.69 | 4,488,014 | +0.06(+0.15%) |
Mar 29, 2007 | 41.18 | 41.18 | 40.32 | 40.63 | 3,964,140 | -0.09(-0.23%) |
Mar 28, 2007 | 41.16 | 41.21 | 40.33 | 40.72 | 8,358,658 | -0.64(-1.54%) |
Mar 27, 2007 | 41.54 | 41.71 | 41.12 | 41.36 | 6,625,758 | -0.80(-1.90%) |
Mar 26, 2007 | 42.46 | 42.49 | 41.43 | 42.16 | 6,441,431 | -0.34(-0.79%) |
Mar 23, 2007 | 41.85 | 43.08 | 41.78 | 42.50 | 6,704,826 | +0.21(+0.50%) |
Mar 22, 2007 | 43.14 | 43.55 | 42.20 | 42.28 | 7,076,676 | -0.44(-1.03%) |
Mar 21, 2007 | 42.71 | 43.17 | 41.87 | 42.73 | 10,994,560 | +0.21(+0.49%) |
Mar 20, 2007 | 42.68 | 42.95 | 42.33 | 42.52 | 6,884,558 | -0.39(-0.90%) |
Mar 19, 2007 | 43.09 | 43.30 | 42.62 | 42.90 | 6,012,796 | -0.21(-0.48%) |
Mar 16, 2007 | 43.14 | 43.69 | 42.99 | 43.11 | 6,235,241 | -0.21(-0.49%) |
Mar 15, 2007 | 43.01 | 43.80 | 43.01 | 43.32 | 6,974,028 | +0.41(+0.95%) |
Mar 14, 2007 | 43.06 | 44.64 | 42.03 | 42.92 | 13,661,873 | -0.15(-0.34%) |
Mar 13, 2007 | 44.03 | 43.66 | 43.04 | 43.06 | 11,430,449 | -0.97(-2.20%) |
Mar 12, 2007 | 44.48 | 44.88 | 43.87 | 44.03 | 6,868,041 | -0.70(-1.57%) |
Mar 09, 2007 | 45.05 | 45.34 | 44.43 | 44.73 | 5,659,016 | -0.18(-0.40%) |
Mar 08, 2007 | 45.19 | 46.09 | 44.68 | 44.91 | 7,978,426 | -0.90(-1.96%) |
Mar 07, 2007 | 46.00 | 46.25 | 45.24 | 45.81 | 21,020,908 | -1.12(-2.38%) |
Mar 06, 2007 | 46.44 | 47.17 | 46.28 | 46.93 | 29,747,674 | +0.79(+1.71%) |
Mar 05, 2007 | 46.01 | 47.31 | 46.01 | 46.14 | 9,570,438 | -0.78(-1.66%) |
Mar 02, 2007 | 46.68 | 47.38 | 46.27 | 46.92 | 19,082,096 | +0.10(+0.21%) |
Mar 01, 2007 | 46.75 | 47.01 | 46.00 | 46.82 | 29,709,594 | +0.05(+0.10%) |
Feb 28, 2007 | 46.00 | 46.89 | 46.00 | 46.77 | 31,135,242 | +0.63(+1.37%) |
Feb 27, 2007 | 46.06 | 47.41 | 45.46 | 46.14 | 24,853,530 | -0.69(-1.48%) |
Feb 26, 2007 | 46.00 | 47.41 | 45.74 | 46.83 | 19,862,978 | +2.05(+4.58%) |
Feb 23, 2007 | 45.22 | 45.22 | 44.60 | 44.78 | 15,914,789 | -0.45(-0.99%) |
Feb 22, 2007 | 45.73 | 45.88 | 44.80 | 45.22 | 12,577,204 | -0.27(-0.60%) |
Feb 21, 2007 | 44.59 | 45.54 | 44.43 | 45.50 | 14,747,461 | +0.44(+0.98%) |
Feb 20, 2007 | 44.94 | 45.20 | 44.83 | 45.05 | 8,371,699 | -0.15(-0.33%) |
Feb 16, 2007 | 45.37 | 45.43 | 43.38 | 45.20 | 12,103,844 | +0.35(+0.78%) |
Feb 15, 2007 | 44.10 | 44.91 | 43.96 | 44.85 | 8,616,370 | +0.45(+1.02%) |
Feb 14, 2007 | 43.42 | 44.45 | 43.38 | 44.40 | 10,277,604 | +0.33(+0.75%) |
Feb 13, 2007 | 42.90 | 44.34 | 42.90 | 44.07 | 9,585,330 | +1.37(+3.20%) |
Feb 12, 2007 | 42.46 | 42.70 | 42.15 | 42.70 | 9,143,834 | +0.16(+0.38%) |
Feb 09, 2007 | 42.46 | 43.53 | 42.19 | 42.54 | 9,419,632 | -0.46(-1.08%) |
Feb 08, 2007 | 43.06 | 43.39 | 42.72 | 43.00 | 10,019,919 | -0.15(-0.34%) |
Feb 07, 2007 | 42.90 | 43.23 | 42.61 | 43.15 | 5,382,200 | +0.16(+0.37%) |
Feb 06, 2007 | 42.46 | 42.99 | 42.46 | 42.99 | 6,021,062 | +0.41(+0.96%) |
Feb 05, 2007 | 42.08 | 42.65 | 42.00 | 42.58 | 7,691,141 | +0.93(+2.22%) |
Feb 02, 2007 | 41.80 | 42.16 | 41.27 | 41.66 | 5,424,448 | +0.52(+1.26%) |