Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.77 | 41.95 | 41.24 | 41.27 | 1,518,137 | -0.72(-1.71%) |
Apr 27, 2007 | 41.53 | 42.24 | 41.53 | 41.99 | 2,119,359 | +0.23(+0.55%) |
Apr 26, 2007 | 42.01 | 42.20 | 41.29 | 41.76 | 2,894,680 | +0.72(+1.75%) |
Apr 25, 2007 | 40.54 | 41.08 | 40.28 | 41.04 | 2,011,068 | +0.50(+1.23%) |
Apr 24, 2007 | 39.86 | 41.18 | 39.86 | 40.54 | 2,878,017 | +0.76(+1.91%) |
Apr 23, 2007 | 39.81 | 40.16 | 39.29 | 39.78 | 2,392,245 | +0.13(+0.33%) |
Apr 20, 2007 | 40.19 | 40.19 | 39.40 | 39.65 | 2,455,349 | +0.04(+0.10%) |
Apr 19, 2007 | 39.40 | 39.80 | 39.25 | 39.61 | 1,250,679 | -0.08(-0.20%) |
Apr 18, 2007 | 39.39 | 39.84 | 39.10 | 39.69 | 1,542,855 | -0.12(-0.30%) |
Apr 17, 2007 | 39.72 | 39.81 | 39.06 | 39.81 | 944,167 | +0.10(+0.25%) |
Apr 16, 2007 | 39.50 | 39.83 | 39.44 | 39.71 | 1,101,813 | +0.47(+1.20%) |
Apr 13, 2007 | 39.53 | 39.67 | 38.83 | 39.24 | 1,322,384 | -0.40(-1.01%) |
Apr 12, 2007 | 39.42 | 39.70 | 39.11 | 39.64 | 1,279,270 | +0.23(+0.58%) |
Apr 11, 2007 | 40.19 | 40.28 | 39.33 | 39.41 | 2,125,590 | -0.92(-2.28%) |
Apr 10, 2007 | 40.14 | 40.35 | 39.55 | 40.33 | 3,957,859 | +1.49(+3.84%) |
Apr 09, 2007 | 39.58 | 39.59 | 38.80 | 38.84 | 2,177,335 | -0.71(-1.80%) |
Apr 05, 2007 | 38.97 | 39.56 | 38.69 | 39.55 | 2,355,672 | +0.68(+1.75%) |
Apr 04, 2007 | 38.43 | 39.10 | 38.26 | 38.87 | 2,328,510 | +0.38(+0.99%) |
Apr 03, 2007 | 38.36 | 38.80 | 38.26 | 38.49 | 2,409,571 | +0.24(+0.63%) |
Apr 02, 2007 | 37.75 | 38.30 | 37.54 | 38.25 | 3,729,308 | +0.65(+1.73%) |
Mar 30, 2007 | 37.39 | 37.77 | 37.05 | 37.60 | 3,457,188 | +0.45(+1.21%) |
Mar 29, 2007 | 37.78 | 37.86 | 36.74 | 37.15 | 2,913,965 | -0.44(-1.17%) |
Mar 28, 2007 | 37.73 | 38.16 | 37.56 | 37.59 | 3,130,510 | -0.17(-0.45%) |
Mar 27, 2007 | 37.89 | 38.13 | 37.66 | 37.76 | 2,644,414 | -0.28(-0.74%) |
Mar 26, 2007 | 38.55 | 38.55 | 37.70 | 38.04 | 2,891,415 | -0.34(-0.89%) |
Mar 23, 2007 | 38.95 | 39.24 | 38.29 | 38.38 | 2,560,244 | -0.57(-1.46%) |
Mar 22, 2007 | 39.97 | 40.00 | 38.91 | 38.95 | 2,071,330 | -0.74(-1.86%) |
Mar 21, 2007 | 38.62 | 39.70 | 38.44 | 39.69 | 3,298,182 | +1.09(+2.82%) |
Mar 20, 2007 | 37.83 | 38.78 | 37.80 | 38.60 | 2,551,315 | +0.77(+2.04%) |
Mar 19, 2007 | 37.70 | 38.22 | 37.59 | 37.83 | 1,666,192 | +0.43(+1.15%) |
Mar 16, 2007 | 37.61 | 37.96 | 37.25 | 37.40 | 2,476,667 | -0.20(-0.53%) |
Mar 15, 2007 | 37.81 | 38.04 | 37.34 | 37.60 | 2,257,451 | -0.16(-0.42%) |
Mar 14, 2007 | 37.40 | 37.85 | 37.36 | 37.76 | 2,901,844 | +0.32(+0.85%) |
Mar 13, 2007 | 38.46 | 38.20 | 37.35 | 37.44 | 2,534,531 | -1.02(-2.65%) |
Mar 12, 2007 | 38.75 | 38.92 | 38.14 | 38.46 | 1,979,752 | -0.08(-0.21%) |
Mar 09, 2007 | 38.65 | 38.74 | 38.00 | 38.54 | 2,355,655 | +0.01(+0.03%) |
Mar 08, 2007 | 39.10 | 39.22 | 38.45 | 38.53 | 2,216,158 | -0.41(-1.05%) |
Mar 07, 2007 | 39.17 | 39.38 | 38.68 | 38.94 | 2,227,168 | -0.40(-1.02%) |
Mar 06, 2007 | 39.01 | 39.63 | 38.81 | 39.34 | 3,147,320 | +0.51(+1.31%) |
Mar 05, 2007 | 39.32 | 39.66 | 38.50 | 38.83 | 3,285,021 | -0.96(-2.41%) |
Mar 02, 2007 | 39.86 | 40.51 | 39.52 | 39.79 | 3,624,750 | -0.53(-1.31%) |
Mar 01, 2007 | 40.18 | 40.95 | 39.85 | 40.32 | 5,690,880 | -0.83(-2.02%) |
Feb 28, 2007 | 39.60 | 41.23 | 38.88 | 41.15 | 12,919,997 | +0.35(+0.86%) |
Feb 27, 2007 | 41.80 | 41.83 | 40.17 | 40.80 | 5,058,893 | -1.38(-3.27%) |
Feb 26, 2007 | 42.75 | 42.98 | 42.15 | 42.18 | 3,083,665 | -0.29(-0.68%) |
Feb 23, 2007 | 42.39 | 42.74 | 41.93 | 42.47 | 1,986,274 | +0.34(+0.81%) |
Feb 22, 2007 | 41.94 | 42.26 | 41.88 | 42.13 | 2,676,203 | +0.11(+0.26%) |
Feb 21, 2007 | 42.20 | 42.23 | 41.77 | 42.02 | 2,709,788 | -0.17(-0.40%) |
Feb 20, 2007 | 42.26 | 42.35 | 41.91 | 42.19 | 2,573,513 | -0.02(-0.05%) |
Feb 16, 2007 | 42.50 | 42.77 | 42.07 | 42.21 | 2,801,339 | -0.40(-0.94%) |
Feb 15, 2007 | 42.34 | 42.99 | 42.28 | 42.61 | 2,836,491 | -0.07(-0.16%) |
Feb 14, 2007 | 41.49 | 43.01 | 41.25 | 42.68 | 2,829,321 | +1.35(+3.27%) |
Feb 13, 2007 | 41.52 | 42.04 | 41.02 | 41.33 | 1,812,304 | -0.15(-0.36%) |
Feb 12, 2007 | 41.96 | 42.19 | 41.31 | 41.48 | 2,349,207 | -0.45(-1.07%) |
Feb 09, 2007 | 42.59 | 42.75 | 41.43 | 41.93 | 2,782,442 | -0.33(-0.78%) |
Feb 08, 2007 | 42.21 | 42.88 | 42.00 | 42.26 | 2,787,603 | -0.03(-0.07%) |
Feb 07, 2007 | 43.68 | 43.75 | 42.14 | 42.29 | 5,501,153 | -1.43(-3.27%) |
Feb 06, 2007 | 44.72 | 44.88 | 43.41 | 43.72 | 2,560,253 | -1.00(-2.24%) |
Feb 05, 2007 | 44.40 | 45.07 | 44.25 | 44.72 | 1,963,602 | +0.43(+0.97%) |
Feb 02, 2007 | 44.28 | 44.90 | 44.10 | 44.29 | 2,064,485 | +0.03(+0.07%) |