Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.11 | 45.11 | 44.61 | 44.74 | 5,141,865 | -0.22(-0.49%) |
Apr 27, 2007 | 45.31 | 45.44 | 44.95 | 44.96 | 4,684,053 | -0.49(-1.07%) |
Apr 26, 2007 | 45.29 | 45.57 | 45.26 | 45.45 | 4,872,210 | +0.02(+0.05%) |
Apr 25, 2007 | 45.01 | 45.58 | 44.79 | 45.43 | 5,454,254 | +0.80(+1.80%) |
Apr 24, 2007 | 44.54 | 44.82 | 44.37 | 44.62 | 4,667,292 | +0.02(+0.05%) |
Apr 23, 2007 | 44.97 | 45.07 | 44.56 | 44.60 | 3,717,367 | -0.26(-0.58%) |
Apr 20, 2007 | 44.28 | 44.94 | 44.15 | 44.86 | 8,751,890 | +0.98(+2.22%) |
Apr 19, 2007 | 43.43 | 44.19 | 43.43 | 43.88 | 6,862,084 | -0.10(-0.23%) |
Apr 18, 2007 | 43.95 | 44.36 | 43.95 | 43.98 | 5,754,092 | -0.02(-0.05%) |
Apr 17, 2007 | 44.18 | 44.21 | 43.77 | 44.00 | 4,110,070 | -0.19(-0.44%) |
Apr 16, 2007 | 44.06 | 44.61 | 44.03 | 44.20 | 4,204,218 | +0.17(+0.39%) |
Apr 13, 2007 | 43.93 | 44.47 | 43.79 | 44.03 | 4,410,691 | +0.24(+0.56%) |
Apr 12, 2007 | 43.77 | 43.80 | 43.39 | 43.78 | 2,689,502 | +0.07(+0.16%) |
Apr 11, 2007 | 43.56 | 44.05 | 43.55 | 43.71 | 4,290,192 | +0.16(+0.36%) |
Apr 10, 2007 | 43.16 | 43.56 | 43.10 | 43.55 | 2,380,165 | +0.22(+0.51%) |
Apr 09, 2007 | 43.39 | 43.39 | 43.14 | 43.33 | 2,135,832 | +0.03(+0.07%) |
Apr 05, 2007 | 42.93 | 43.37 | 42.89 | 43.30 | 2,737,075 | +0.23(+0.53%) |
Apr 04, 2007 | 42.93 | 43.08 | 42.71 | 43.07 | 3,769,126 | +0.28(+0.65%) |
Apr 03, 2007 | 42.80 | 42.93 | 42.68 | 42.79 | 3,545,909 | +0.02(+0.05%) |
Apr 02, 2007 | 43.21 | 43.22 | 42.71 | 42.77 | 3,542,818 | -0.34(-0.80%) |
Mar 30, 2007 | 43.32 | 43.51 | 42.80 | 43.11 | 2,784,020 | -0.07(-0.17%) |
Mar 29, 2007 | 43.16 | 43.36 | 42.91 | 43.19 | 2,454,842 | +0.22(+0.50%) |
Mar 28, 2007 | 43.37 | 43.41 | 42.88 | 42.97 | 3,759,729 | -0.40(-0.93%) |
Mar 27, 2007 | 43.55 | 43.71 | 43.32 | 43.37 | 2,953,277 | -0.25(-0.58%) |
Mar 26, 2007 | 43.64 | 43.79 | 43.21 | 43.62 | 2,765,632 | -0.01(-0.02%) |
Mar 23, 2007 | 43.72 | 44.01 | 43.61 | 43.63 | 3,440,567 | -0.04(-0.10%) |
Mar 22, 2007 | 43.67 | 43.95 | 43.58 | 43.67 | 2,977,237 | +0.00(+0.00%) |
Mar 21, 2007 | 43.50 | 43.84 | 43.14 | 43.67 | 5,034,083 | +0.17(+0.40%) |
Mar 20, 2007 | 43.21 | 43.63 | 43.19 | 43.50 | 3,775,597 | +0.29(+0.68%) |
Mar 19, 2007 | 42.93 | 43.41 | 42.93 | 43.21 | 2,725,594 | +0.35(+0.82%) |
Mar 16, 2007 | 42.98 | 43.19 | 42.79 | 42.86 | 5,736,462 | +0.04(+0.10%) |
Mar 15, 2007 | 42.57 | 43.31 | 42.57 | 42.81 | 4,505,698 | +0.24(+0.57%) |
Mar 14, 2007 | 42.48 | 42.67 | 41.84 | 42.57 | 4,481,860 | +0.12(+0.29%) |
Mar 13, 2007 | 43.16 | 43.19 | 42.40 | 42.45 | 4,249,420 | -0.72(-1.66%) |
Mar 12, 2007 | 43.25 | 43.31 | 43.02 | 43.16 | 2,766,329 | +0.02(+0.05%) |
Mar 09, 2007 | 43.06 | 43.21 | 42.98 | 43.14 | 3,762,766 | +0.37(+0.86%) |
Mar 08, 2007 | 42.42 | 42.87 | 42.35 | 42.78 | 5,709,024 | +0.47(+1.12%) |
Mar 07, 2007 | 42.46 | 42.53 | 42.25 | 42.30 | 4,792,667 | -0.50(-1.17%) |
Mar 06, 2007 | 42.53 | 42.91 | 42.17 | 42.81 | 4,314,152 | +0.38(+0.90%) |
Mar 05, 2007 | 42.53 | 42.74 | 42.37 | 42.42 | 4,188,499 | -0.36(-0.84%) |
Mar 02, 2007 | 42.72 | 42.99 | 42.60 | 42.78 | 4,162,031 | -0.24(-0.55%) |
Mar 01, 2007 | 42.39 | 43.14 | 42.38 | 43.02 | 7,029,507 | -0.13(-0.30%) |
Feb 28, 2007 | 43.21 | 43.45 | 42.86 | 43.15 | 6,069,263 | -0.11(-0.27%) |
Feb 27, 2007 | 43.77 | 43.98 | 42.91 | 43.26 | 4,531,051 | -0.84(-1.90%) |
Feb 26, 2007 | 44.20 | 44.34 | 44.04 | 44.10 | 2,548,842 | +0.11(+0.26%) |
Feb 23, 2007 | 44.23 | 44.43 | 43.82 | 43.99 | 4,260,659 | -0.52(-1.18%) |
Feb 22, 2007 | 44.34 | 44.79 | 44.29 | 44.51 | 2,586,625 | +0.13(+0.29%) |
Feb 21, 2007 | 44.43 | 44.61 | 44.33 | 44.38 | 4,164,399 | -0.27(-0.59%) |
Feb 20, 2007 | 44.61 | 44.67 | 44.35 | 44.65 | 2,566,843 | +0.01(+0.03%) |
Feb 16, 2007 | 44.70 | 44.82 | 44.41 | 44.64 | 3,693,407 | -0.06(-0.14%) |
Feb 15, 2007 | 44.30 | 44.79 | 44.30 | 44.70 | 4,728,726 | +0.28(+0.63%) |
Feb 14, 2007 | 44.08 | 44.61 | 43.98 | 44.42 | 4,944,527 | +0.49(+1.11%) |
Feb 13, 2007 | 43.72 | 44.08 | 43.72 | 43.93 | 4,939,175 | +0.22(+0.49%) |
Feb 12, 2007 | 43.97 | 44.08 | 43.71 | 43.72 | 3,278,523 | -0.13(-0.29%) |
Feb 09, 2007 | 44.29 | 44.31 | 43.59 | 43.85 | 3,532,091 | -0.32(-0.73%) |
Feb 08, 2007 | 44.15 | 44.33 | 44.03 | 44.17 | 3,847,897 | -0.01(-0.02%) |
Feb 07, 2007 | 44.26 | 44.43 | 44.18 | 44.18 | 3,101,776 | -0.09(-0.21%) |
Feb 06, 2007 | 44.08 | 44.43 | 43.99 | 44.27 | 3,994,585 | +0.35(+0.80%) |
Feb 05, 2007 | 43.77 | 43.94 | 43.57 | 43.92 | 4,615,610 | -0.01(-0.02%) |
Feb 02, 2007 | 43.75 | 43.94 | 43.47 | 43.92 | 4,520,325 | +0.14(+0.31%) |