Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.03 | 41.76 | 40.35 | 40.35 | 30,693,040 | -0.56(-1.38%) |
Apr 27, 2007 | 40.99 | 41.34 | 40.65 | 40.91 | 21,102,726 | -0.30(-0.74%) |
Apr 26, 2007 | 41.02 | 41.99 | 40.44 | 41.21 | 39,822,788 | +0.82(+2.02%) |
Apr 25, 2007 | 39.58 | 40.69 | 39.27 | 40.40 | 35,679,000 | +1.03(+2.63%) |
Apr 24, 2007 | 39.29 | 39.58 | 39.00 | 39.36 | 26,366,852 | +0.16(+0.41%) |
Apr 23, 2007 | 38.39 | 39.29 | 38.21 | 39.20 | 36,135,408 | +1.33(+3.50%) |
Apr 20, 2007 | 37.47 | 37.95 | 37.16 | 37.87 | 27,362,308 | +0.65(+1.76%) |
Apr 19, 2007 | 37.13 | 37.37 | 36.93 | 37.22 | 20,864,006 | -0.10(-0.26%) |
Apr 18, 2007 | 37.20 | 37.42 | 36.72 | 37.32 | 36,484,500 | -0.20(-0.54%) |
Apr 17, 2007 | 38.60 | 38.73 | 37.20 | 37.52 | 28,075,084 | -0.92(-2.41%) |
Apr 16, 2007 | 39.14 | 39.14 | 38.09 | 38.44 | 30,533,314 | -0.85(-2.16%) |
Apr 13, 2007 | 39.57 | 39.57 | 39.12 | 39.29 | 15,535,562 | -0.15(-0.38%) |
Apr 12, 2007 | 38.78 | 39.49 | 38.68 | 39.44 | 20,390,312 | +0.74(+1.90%) |
Apr 11, 2007 | 38.71 | 39.06 | 38.58 | 38.71 | 22,976,570 | +0.05(+0.12%) |
Apr 10, 2007 | 38.58 | 38.78 | 38.36 | 38.66 | 19,734,916 | +0.09(+0.22%) |
Apr 09, 2007 | 38.07 | 38.80 | 37.87 | 38.58 | 21,715,024 | +0.65(+1.73%) |
Apr 05, 2007 | 37.92 | 38.18 | 37.77 | 37.92 | 15,120,173 | +0.05(+0.12%) |
Apr 04, 2007 | 37.01 | 37.92 | 36.83 | 37.87 | 27,233,928 | +0.76(+2.06%) |
Apr 03, 2007 | 37.01 | 37.48 | 36.50 | 37.11 | 21,885,006 | -0.19(-0.51%) |
Apr 02, 2007 | 37.21 | 37.46 | 37.09 | 37.30 | 13,934,299 | +0.25(+0.68%) |
Mar 30, 2007 | 37.53 | 37.84 | 37.01 | 37.05 | 23,131,588 | -0.37(-1.00%) |
Mar 29, 2007 | 36.99 | 37.49 | 36.90 | 37.42 | 21,413,596 | +0.61(+1.67%) |
Mar 28, 2007 | 37.59 | 37.93 | 36.71 | 36.81 | 33,760,460 | -0.48(-1.28%) |
Mar 27, 2007 | 36.82 | 37.32 | 36.69 | 37.28 | 20,107,196 | +0.32(+0.85%) |
Mar 26, 2007 | 36.72 | 37.03 | 36.23 | 36.97 | 24,151,942 | +0.40(+1.10%) |
Mar 23, 2007 | 36.28 | 36.69 | 36.13 | 36.57 | 21,443,730 | +0.55(+1.52%) |
Mar 22, 2007 | 35.80 | 36.20 | 35.60 | 36.02 | 23,031,562 | +0.51(+1.42%) |
Mar 21, 2007 | 35.57 | 35.70 | 35.20 | 35.51 | 22,862,080 | +0.13(+0.36%) |
Mar 20, 2007 | 35.02 | 35.40 | 34.61 | 35.39 | 24,134,046 | +0.47(+1.33%) |
Mar 19, 2007 | 34.68 | 35.01 | 34.49 | 34.92 | 20,719,724 | +0.45(+1.30%) |
Mar 16, 2007 | 34.62 | 34.85 | 34.22 | 34.47 | 20,345,502 | -0.29(-0.83%) |
Mar 15, 2007 | 35.19 | 35.27 | 34.69 | 34.76 | 20,847,130 | -0.44(-1.24%) |
Mar 14, 2007 | 34.62 | 35.24 | 34.47 | 35.20 | 29,979,584 | +0.62(+1.79%) |
Mar 13, 2007 | 34.63 | 35.31 | 34.38 | 34.58 | 27,020,340 | -0.06(-0.17%) |
Mar 12, 2007 | 34.36 | 34.92 | 34.30 | 34.63 | 16,493,088 | +0.03(+0.10%) |
Mar 09, 2007 | 34.72 | 35.04 | 34.40 | 34.60 | 21,418,316 | +0.13(+0.38%) |
Mar 08, 2007 | 34.66 | 34.86 | 34.18 | 34.47 | 29,856,862 | +0.11(+0.33%) |
Mar 07, 2007 | 33.20 | 34.81 | 33.18 | 34.35 | 38,168,164 | +1.13(+3.39%) |
Mar 06, 2007 | 32.73 | 33.31 | 32.53 | 33.23 | 21,250,684 | +1.11(+3.45%) |
Mar 05, 2007 | 31.65 | 32.39 | 31.45 | 32.12 | 22,460,840 | -0.63(-1.91%) |
Mar 02, 2007 | 33.30 | 33.35 | 32.64 | 32.74 | 17,450,492 | -0.56(-1.67%) |
Mar 01, 2007 | 32.86 | 33.55 | 32.30 | 33.30 | 20,889,092 | +0.25(+0.75%) |
Feb 28, 2007 | 32.88 | 33.43 | 32.81 | 33.06 | 21,530,070 | +0.09(+0.28%) |
Feb 27, 2007 | 33.24 | 33.89 | 32.08 | 32.96 | 26,259,988 | -0.93(-2.75%) |
Feb 26, 2007 | 34.17 | 34.28 | 33.69 | 33.89 | 15,910,814 | +0.13(+0.39%) |
Feb 23, 2007 | 33.91 | 34.27 | 33.62 | 33.76 | 18,450,716 | -0.01(-0.02%) |
Feb 22, 2007 | 33.30 | 33.89 | 33.22 | 33.77 | 22,164,394 | +0.51(+1.52%) |
Feb 21, 2007 | 32.17 | 33.38 | 32.14 | 33.26 | 27,782,780 | +1.18(+3.67%) |
Feb 20, 2007 | 31.72 | 32.14 | 31.61 | 32.08 | 11,468,639 | -0.06(-0.20%) |
Feb 16, 2007 | 31.77 | 32.20 | 31.74 | 32.15 | 10,573,381 | +0.23(+0.72%) |
Feb 15, 2007 | 31.98 | 32.15 | 31.74 | 31.92 | 13,297,627 | -0.20(-0.63%) |
Feb 14, 2007 | 32.19 | 32.42 | 31.83 | 32.12 | 15,310,698 | +0.08(+0.25%) |
Feb 13, 2007 | 31.80 | 32.14 | 31.76 | 32.04 | 11,828,282 | +0.41(+1.29%) |
Feb 12, 2007 | 31.60 | 31.74 | 31.39 | 31.63 | 16,846,962 | -0.32(-1.01%) |
Feb 09, 2007 | 32.28 | 32.31 | 31.75 | 31.95 | 17,389,218 | -0.17(-0.54%) |
Feb 08, 2007 | 31.62 | 32.20 | 31.38 | 32.12 | 17,041,768 | +0.40(+1.25%) |
Feb 07, 2007 | 31.88 | 32.20 | 31.55 | 31.73 | 14,183,485 | -0.04(-0.13%) |
Feb 06, 2007 | 32.29 | 32.31 | 31.67 | 31.77 | 14,857,323 | -0.22(-0.70%) |
Feb 05, 2007 | 32.45 | 32.47 | 31.83 | 31.99 | 17,739,626 | -0.31(-0.96%) |
Feb 02, 2007 | 32.49 | 32.50 | 31.80 | 32.30 | 18,766,658 | +0.11(+0.36%) |