Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.31 | 44.36 | 43.39 | 43.42 | 4,495,944 | -1.17(-2.62%) |
Apr 27, 2007 | 44.31 | 44.67 | 43.53 | 44.59 | 5,293,138 | +0.05(+0.12%) |
Apr 26, 2007 | 42.34 | 44.67 | 42.04 | 44.53 | 9,620,795 | +2.14(+5.04%) |
Apr 25, 2007 | 42.15 | 42.48 | 41.94 | 42.40 | 3,244,113 | +0.45(+1.07%) |
Apr 24, 2007 | 42.31 | 42.36 | 41.69 | 41.95 | 3,137,148 | -0.31(-0.73%) |
Apr 23, 2007 | 42.61 | 42.72 | 42.07 | 42.25 | 2,412,881 | -0.22(-0.53%) |
Apr 20, 2007 | 42.17 | 42.48 | 42.02 | 42.48 | 5,776,938 | +0.58(+1.39%) |
Apr 19, 2007 | 42.44 | 42.44 | 41.73 | 41.90 | 3,102,792 | -0.57(-1.34%) |
Apr 18, 2007 | 42.56 | 42.83 | 42.26 | 42.47 | 4,165,902 | -0.14(-0.32%) |
Apr 17, 2007 | 43.52 | 43.52 | 42.38 | 42.60 | 4,876,160 | -0.75(-1.73%) |
Apr 16, 2007 | 41.67 | 43.55 | 41.62 | 43.35 | 8,778,418 | +1.69(+4.05%) |
Apr 13, 2007 | 41.52 | 41.69 | 41.32 | 41.67 | 3,034,961 | +0.45(+1.09%) |
Apr 12, 2007 | 41.02 | 41.28 | 40.89 | 41.22 | 3,800,096 | +0.28(+0.68%) |
Apr 11, 2007 | 41.82 | 41.85 | 40.89 | 40.94 | 3,001,494 | -0.71(-1.70%) |
Apr 10, 2007 | 41.74 | 42.04 | 41.64 | 41.64 | 1,729,265 | -0.13(-0.30%) |
Apr 09, 2007 | 41.76 | 41.93 | 41.51 | 41.77 | 2,856,627 | +0.25(+0.59%) |
Apr 05, 2007 | 41.83 | 41.87 | 41.52 | 41.52 | 2,613,581 | -0.52(-1.24%) |
Apr 04, 2007 | 41.94 | 42.33 | 41.74 | 42.04 | 4,451,791 | +0.10(+0.25%) |
Apr 03, 2007 | 41.33 | 42.10 | 41.17 | 41.94 | 4,557,065 | +0.86(+2.09%) |
Apr 02, 2007 | 41.33 | 41.33 | 40.65 | 41.08 | 4,708,490 | +0.12(+0.28%) |
Mar 30, 2007 | 41.05 | 41.77 | 40.67 | 40.96 | 4,457,812 | +0.06(+0.15%) |
Mar 29, 2007 | 41.46 | 41.46 | 40.60 | 40.90 | 3,937,463 | -0.09(-0.23%) |
Mar 28, 2007 | 41.44 | 41.49 | 40.60 | 41.00 | 8,302,408 | -0.64(-1.54%) |
Mar 27, 2007 | 41.82 | 41.99 | 41.40 | 41.64 | 6,581,170 | -0.81(-1.90%) |
Mar 26, 2007 | 42.75 | 42.78 | 41.71 | 42.44 | 6,398,083 | -0.34(-0.79%) |
Mar 23, 2007 | 42.14 | 43.38 | 42.07 | 42.78 | 6,659,706 | +0.21(+0.50%) |
Mar 22, 2007 | 43.44 | 43.85 | 42.49 | 42.57 | 7,029,053 | -0.44(-1.03%) |
Mar 21, 2007 | 43.00 | 43.46 | 42.15 | 43.01 | 10,920,573 | +0.21(+0.49%) |
Mar 20, 2007 | 42.97 | 43.24 | 42.61 | 42.81 | 6,838,229 | -0.39(-0.90%) |
Mar 19, 2007 | 43.38 | 43.60 | 42.91 | 43.20 | 5,972,333 | -0.21(-0.48%) |
Mar 16, 2007 | 43.44 | 43.98 | 43.28 | 43.40 | 6,193,281 | -0.21(-0.49%) |
Mar 15, 2007 | 43.30 | 44.10 | 43.30 | 43.62 | 6,927,097 | +0.41(+0.95%) |
Mar 14, 2007 | 43.35 | 44.94 | 42.31 | 43.21 | 13,569,936 | -0.15(-0.34%) |
Mar 13, 2007 | 44.33 | 43.95 | 43.33 | 43.35 | 11,353,527 | -0.98(-2.20%) |
Mar 12, 2007 | 44.78 | 45.18 | 44.17 | 44.33 | 6,821,823 | -0.71(-1.57%) |
Mar 09, 2007 | 45.35 | 45.65 | 44.74 | 45.04 | 5,620,934 | -0.18(-0.40%) |
Mar 08, 2007 | 45.49 | 46.41 | 44.98 | 45.22 | 7,924,736 | -0.90(-1.96%) |
Mar 07, 2007 | 46.31 | 46.57 | 45.55 | 46.12 | 20,879,448 | -1.12(-2.38%) |
Mar 06, 2007 | 46.75 | 47.49 | 46.59 | 47.25 | 29,547,488 | +0.79(+1.71%) |
Mar 05, 2007 | 46.32 | 47.63 | 46.32 | 46.45 | 9,506,034 | -0.78(-1.66%) |
Mar 02, 2007 | 47.00 | 47.70 | 46.59 | 47.23 | 18,953,684 | +0.10(+0.21%) |
Mar 01, 2007 | 47.06 | 47.33 | 46.31 | 47.14 | 29,509,664 | +0.05(+0.10%) |
Feb 28, 2007 | 46.31 | 47.21 | 46.31 | 47.09 | 30,925,718 | +0.64(+1.37%) |
Feb 27, 2007 | 46.37 | 47.73 | 45.77 | 46.45 | 24,686,278 | -0.70(-1.48%) |
Feb 26, 2007 | 46.31 | 47.73 | 46.05 | 47.15 | 19,729,310 | +2.07(+4.58%) |
Feb 23, 2007 | 45.53 | 45.53 | 44.91 | 45.08 | 15,807,691 | -0.45(-0.99%) |
Feb 22, 2007 | 46.04 | 46.19 | 45.10 | 45.53 | 12,492,566 | -0.27(-0.60%) |
Feb 21, 2007 | 44.89 | 45.85 | 44.74 | 45.80 | 14,648,218 | +0.44(+0.98%) |
Feb 20, 2007 | 45.25 | 45.50 | 45.14 | 45.36 | 8,315,362 | -0.15(-0.32%) |
Feb 16, 2007 | 45.67 | 45.73 | 43.67 | 45.51 | 12,022,391 | +0.35(+0.78%) |
Feb 15, 2007 | 44.40 | 45.22 | 44.25 | 45.16 | 8,558,386 | +0.45(+1.02%) |
Feb 14, 2007 | 43.71 | 44.75 | 43.67 | 44.70 | 10,208,441 | +0.33(+0.75%) |
Feb 13, 2007 | 43.19 | 44.64 | 43.19 | 44.37 | 9,520,825 | +1.38(+3.20%) |
Feb 12, 2007 | 42.75 | 42.99 | 42.44 | 42.99 | 9,082,300 | +0.16(+0.38%) |
Feb 09, 2007 | 42.75 | 43.83 | 42.48 | 42.83 | 9,356,242 | -0.47(-1.08%) |
Feb 08, 2007 | 43.35 | 43.68 | 43.01 | 43.29 | 9,952,490 | -0.15(-0.34%) |
Feb 07, 2007 | 43.19 | 43.52 | 42.90 | 43.44 | 5,345,981 | +0.16(+0.37%) |
Feb 06, 2007 | 42.75 | 43.28 | 42.75 | 43.28 | 5,980,544 | +0.41(+0.96%) |
Feb 05, 2007 | 42.36 | 42.94 | 42.28 | 42.87 | 7,639,383 | +0.93(+2.22%) |
Feb 02, 2007 | 42.08 | 42.45 | 41.55 | 41.94 | 5,387,944 | +0.52(+1.26%) |