Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.43 | 47.65 | 46.61 | 46.61 | 1,931,605 | -0.69(-1.46%) |
Apr 27, 2007 | 47.95 | 48.01 | 47.31 | 47.31 | 1,786,667 | -0.80(-1.65%) |
Apr 26, 2007 | 47.79 | 48.41 | 47.65 | 48.10 | 3,717,722 | -0.15(-0.32%) |
Apr 25, 2007 | 47.91 | 48.52 | 47.68 | 48.26 | 3,183,057 | +0.67(+1.41%) |
Apr 24, 2007 | 47.96 | 47.96 | 47.03 | 47.59 | 2,591,197 | -0.39(-0.81%) |
Apr 23, 2007 | 47.87 | 48.59 | 47.77 | 47.98 | 4,431,391 | +0.26(+0.54%) |
Apr 20, 2007 | 46.92 | 47.74 | 46.90 | 47.72 | 3,995,304 | +1.18(+2.53%) |
Apr 19, 2007 | 45.62 | 47.31 | 45.39 | 46.54 | 6,371,279 | +1.44(+3.20%) |
Apr 18, 2007 | 45.35 | 45.76 | 45.10 | 45.10 | 3,185,035 | -0.41(-0.91%) |
Apr 17, 2007 | 45.13 | 45.64 | 45.05 | 45.51 | 2,213,875 | +0.37(+0.82%) |
Apr 16, 2007 | 45.02 | 45.30 | 44.69 | 45.14 | 2,105,531 | +0.13(+0.28%) |
Apr 13, 2007 | 45.35 | 45.35 | 44.77 | 45.02 | 1,932,964 | -0.24(-0.54%) |
Apr 12, 2007 | 45.22 | 45.49 | 44.73 | 45.26 | 1,653,595 | +0.13(+0.29%) |
Apr 11, 2007 | 45.92 | 46.05 | 44.86 | 45.13 | 4,856,242 | -0.92(-2.00%) |
Apr 10, 2007 | 45.65 | 46.08 | 45.55 | 46.05 | 2,630,895 | +0.29(+0.63%) |
Apr 09, 2007 | 45.60 | 45.94 | 45.39 | 45.76 | 3,308,452 | +0.44(+0.97%) |
Apr 05, 2007 | 44.68 | 45.40 | 44.55 | 45.32 | 3,128,060 | +0.69(+1.55%) |
Apr 04, 2007 | 44.00 | 45.01 | 43.86 | 44.63 | 4,151,252 | +0.77(+1.75%) |
Apr 03, 2007 | 43.80 | 44.02 | 43.68 | 43.86 | 3,402,587 | +0.21(+0.49%) |
Apr 02, 2007 | 43.25 | 43.69 | 43.23 | 43.65 | 3,965,089 | +0.40(+0.92%) |
Mar 30, 2007 | 42.93 | 43.54 | 42.92 | 43.25 | 4,509,660 | +0.29(+0.69%) |
Mar 29, 2007 | 42.96 | 43.32 | 42.63 | 42.96 | 4,104,315 | +0.05(+0.12%) |
Mar 28, 2007 | 43.51 | 43.51 | 42.84 | 42.90 | 6,091,678 | -0.92(-2.10%) |
Mar 27, 2007 | 44.57 | 44.72 | 43.38 | 43.82 | 6,601,011 | -0.90(-2.01%) |
Mar 26, 2007 | 44.98 | 45.11 | 44.21 | 44.72 | 6,594,898 | -0.33(-0.74%) |
Mar 23, 2007 | 45.22 | 45.64 | 44.91 | 45.05 | 3,235,779 | +0.07(+0.15%) |
Mar 22, 2007 | 45.28 | 45.71 | 44.87 | 44.99 | 2,843,824 | -0.25(-0.55%) |
Mar 21, 2007 | 45.20 | 45.50 | 44.81 | 45.24 | 3,220,429 | +0.00(+0.00%) |
Mar 20, 2007 | 45.28 | 45.37 | 44.94 | 45.24 | 2,912,894 | -0.07(-0.15%) |
Mar 19, 2007 | 45.29 | 45.64 | 44.77 | 45.30 | 2,205,996 | +0.56(+1.25%) |
Mar 16, 2007 | 44.90 | 45.13 | 44.44 | 44.74 | 5,420,585 | -0.15(-0.34%) |
Mar 15, 2007 | 44.35 | 45.11 | 44.35 | 44.90 | 3,251,408 | -0.01(-0.02%) |
Mar 14, 2007 | 44.23 | 45.17 | 44.13 | 44.91 | 7,045,164 | +0.35(+0.79%) |
Mar 13, 2007 | 45.81 | 45.75 | 44.49 | 44.55 | 4,298,434 | -1.26(-2.75%) |
Mar 12, 2007 | 46.17 | 46.64 | 45.61 | 45.81 | 4,221,142 | -0.84(-1.80%) |
Mar 09, 2007 | 47.25 | 47.29 | 46.52 | 46.65 | 1,908,785 | -0.13(-0.27%) |
Mar 08, 2007 | 46.75 | 47.04 | 46.25 | 46.78 | 4,107,175 | +0.18(+0.38%) |
Mar 07, 2007 | 47.22 | 47.32 | 46.45 | 46.60 | 3,828,029 | -0.77(-1.62%) |
Mar 06, 2007 | 47.48 | 47.83 | 46.92 | 47.37 | 5,079,226 | +0.05(+0.11%) |
Mar 05, 2007 | 46.85 | 47.97 | 46.66 | 47.31 | 3,715,827 | +0.37(+0.78%) |
Mar 02, 2007 | 47.86 | 48.15 | 46.94 | 46.95 | 2,846,333 | -0.91(-1.91%) |
Mar 01, 2007 | 47.34 | 48.24 | 47.26 | 47.86 | 3,137,900 | -0.63(-1.29%) |
Feb 28, 2007 | 48.66 | 49.07 | 48.02 | 48.48 | 2,798,247 | -0.33(-0.68%) |
Feb 27, 2007 | 48.58 | 49.99 | 48.51 | 48.82 | 5,713,314 | -1.76(-3.48%) |
Feb 26, 2007 | 51.13 | 51.16 | 50.44 | 50.58 | 3,305,432 | -0.23(-0.45%) |
Feb 23, 2007 | 51.25 | 51.27 | 50.50 | 50.80 | 1,964,478 | -0.31(-0.60%) |
Feb 22, 2007 | 51.43 | 51.75 | 50.68 | 51.11 | 2,501,714 | -0.60(-1.15%) |
Feb 21, 2007 | 51.21 | 51.77 | 51.13 | 51.71 | 2,233,436 | +0.31(+0.60%) |
Feb 20, 2007 | 50.58 | 51.61 | 50.46 | 51.40 | 4,467,551 | +1.31(+2.62%) |
Feb 16, 2007 | 50.35 | 50.66 | 49.77 | 50.09 | 2,597,479 | -0.77(-1.52%) |
Feb 15, 2007 | 50.87 | 51.06 | 50.14 | 50.86 | 3,399,870 | +0.13(+0.26%) |
Feb 14, 2007 | 50.10 | 50.80 | 50.04 | 50.73 | 2,264,392 | +0.78(+1.56%) |
Feb 13, 2007 | 50.21 | 50.49 | 49.25 | 49.95 | 3,075,644 | -0.31(-0.62%) |
Feb 12, 2007 | 49.86 | 50.39 | 49.68 | 50.26 | 3,027,320 | +0.35(+0.69%) |
Feb 09, 2007 | 50.87 | 51.32 | 49.64 | 49.91 | 3,959,112 | -1.15(-2.25%) |
Feb 08, 2007 | 50.32 | 51.42 | 50.21 | 51.06 | 3,056,066 | -0.47(-0.91%) |
Feb 07, 2007 | 51.31 | 51.64 | 50.96 | 51.53 | 2,324,039 | +0.07(+0.13%) |
Feb 06, 2007 | 50.47 | 51.48 | 50.44 | 51.47 | 3,017,488 | +0.55(+1.08%) |
Feb 05, 2007 | 51.02 | 51.18 | 50.62 | 50.91 | 2,551,295 | -0.69(-1.34%) |
Feb 02, 2007 | 50.80 | 51.68 | 50.77 | 51.61 | 2,748,938 | +0.99(+1.95%) |
Feb 01, 2007 | 50.72 | 51.01 | 49.89 | 50.62 | 4,469,860 | +0.36(+0.72%) |
Jan 31, 2007 | 51.34 | 51.42 | 50.25 | 50.26 | 5,458,212 | -0.94(-1.84%) |
Jan 30, 2007 | 51.72 | 51.75 | 50.94 | 51.20 | 3,322,171 | -0.40(-0.77%) |
Jan 29, 2007 | 52.01 | 52.37 | 51.33 | 51.60 | 2,698,950 | -0.59(-1.13%) |
Jan 26, 2007 | 52.27 | 52.36 | 51.75 | 52.19 | 2,175,841 | +0.10(+0.18%) |
Jan 25, 2007 | 53.28 | 53.29 | 51.97 | 52.09 | 3,328,963 | -1.19(-2.22%) |
Jan 24, 2007 | 52.82 | 53.32 | 52.53 | 53.28 | 1,682,616 | +0.27(+0.50%) |
Jan 23, 2007 | 52.72 | 53.37 | 52.57 | 53.01 | 3,206,030 | +0.29(+0.54%) |
Jan 22, 2007 | 52.71 | 53.00 | 52.29 | 52.72 | 5,084,252 | +0.01(+0.03%) |
Jan 19, 2007 | 52.32 | 52.84 | 52.01 | 52.71 | 3,437,361 | +0.48(+0.92%) |
Jan 18, 2007 | 52.36 | 53.37 | 51.14 | 52.23 | 9,650,693 | -1.39(-2.59%) |
Jan 17, 2007 | 53.34 | 53.90 | 52.79 | 53.62 | 4,745,474 | +0.29(+0.54%) |
Jan 16, 2007 | 53.41 | 53.82 | 53.15 | 53.34 | 2,323,088 | -0.26(-0.48%) |
Jan 12, 2007 | 54.04 | 54.11 | 52.89 | 53.59 | 3,252,487 | -0.77(-1.42%) |
Jan 11, 2007 | 53.30 | 54.50 | 53.08 | 54.37 | 3,421,740 | +1.15(+2.16%) |
Jan 10, 2007 | 53.00 | 53.28 | 52.20 | 53.22 | 2,010,119 | +0.45(+0.85%) |
Jan 09, 2007 | 52.00 | 52.88 | 51.47 | 52.77 | 2,857,336 | +1.02(+1.96%) |
Jan 08, 2007 | 51.53 | 51.78 | 51.03 | 51.75 | 3,023,873 | +0.57(+1.11%) |
Jan 05, 2007 | 51.61 | 51.90 | 50.91 | 51.19 | 2,814,004 | -0.83(-1.60%) |
Jan 04, 2007 | 51.35 | 52.02 | 50.80 | 52.02 | 2,725,438 | +0.37(+0.71%) |
Jan 03, 2007 | 51.57 | 52.60 | 51.24 | 51.65 | 3,156,314 | -0.23(-0.44%) |
Dec 29, 2006 | 51.96 | 52.19 | 51.80 | 51.88 | 1,103,813 | -0.03(-0.06%) |
Dec 28, 2006 | 52.47 | 52.53 | 51.86 | 51.91 | 1,045,267 | -0.56(-1.07%) |
Dec 27, 2006 | 52.12 | 52.50 | 51.85 | 52.47 | 1,812,204 | +0.77(+1.50%) |
Dec 26, 2006 | 51.75 | 52.20 | 51.49 | 51.69 | 1,145,787 | +0.01(+0.03%) |
Dec 22, 2006 | 51.50 | 51.86 | 51.02 | 51.68 | 1,914,761 | +0.07(+0.13%) |
Dec 21, 2006 | 51.97 | 52.19 | 51.52 | 51.61 | 2,754,507 | -0.26(-0.50%) |
Dec 20, 2006 | 51.46 | 52.27 | 51.24 | 51.87 | 3,392,806 | +0.24(+0.47%) |
Dec 19, 2006 | 51.16 | 51.67 | 50.84 | 51.63 | 3,029,985 | +0.40(+0.79%) |
Dec 18, 2006 | 51.31 | 51.52 | 51.08 | 51.22 | 1,995,313 | +0.05(+0.10%) |
Dec 15, 2006 | 50.90 | 51.57 | 50.45 | 51.17 | 3,629,707 | +0.13(+0.26%) |
Dec 14, 2006 | 50.81 | 51.48 | 50.64 | 51.04 | 3,175,739 | +0.51(+1.01%) |
Dec 13, 2006 | 50.50 | 50.72 | 50.30 | 50.53 | 2,470,743 | +0.52(+1.05%) |
Dec 12, 2006 | 50.36 | 50.55 | 49.79 | 50.01 | 5,175,806 | -0.85(-1.68%) |
Dec 11, 2006 | 51.53 | 51.75 | 50.65 | 50.86 | 7,722,483 | -1.41(-2.69%) |
Dec 08, 2006 | 52.41 | 52.89 | 52.00 | 52.27 | 3,271,096 | -0.35(-0.67%) |
Dec 07, 2006 | 53.45 | 53.56 | 52.31 | 52.62 | 5,724,453 | -1.13(-2.10%) |
Dec 06, 2006 | 54.43 | 55.02 | 53.74 | 53.75 | 3,962,236 | -0.58(-1.07%) |
Dec 05, 2006 | 54.22 | 54.73 | 53.68 | 54.33 | 2,768,770 | -0.04(-0.08%) |
Dec 04, 2006 | 53.91 | 54.62 | 53.89 | 54.37 | 1,875,912 | +0.46(+0.86%) |
Dec 01, 2006 | 53.70 | 54.41 | 53.52 | 53.91 | 1,905,117 | -0.40(-0.73%) |
Nov 30, 2006 | 54.55 | 54.76 | 54.01 | 54.31 | 2,186,708 | -0.49(-0.90%) |
Nov 29, 2006 | 54.00 | 54.80 | 53.85 | 54.80 | 2,703,025 | +1.17(+2.18%) |
Nov 28, 2006 | 53.96 | 54.28 | 53.41 | 53.63 | 3,790,810 | -0.31(-0.57%) |
Nov 27, 2006 | 54.96 | 55.25 | 53.82 | 53.94 | 3,638,129 | -1.22(-2.22%) |
Nov 24, 2006 | 55.58 | 55.64 | 55.12 | 55.16 | 1,403,877 | -0.42(-0.75%) |
Nov 22, 2006 | 55.21 | 55.85 | 54.98 | 55.58 | 4,488,334 | +0.63(+1.14%) |
Nov 21, 2006 | 54.77 | 55.11 | 54.29 | 54.96 | 4,380,887 | +0.40(+0.74%) |
Nov 20, 2006 | 53.78 | 55.08 | 53.70 | 54.55 | 4,271,130 | +0.56(+1.04%) |
Nov 17, 2006 | 53.37 | 54.07 | 53.26 | 53.99 | 3,198,559 | +0.47(+0.88%) |
Nov 16, 2006 | 53.19 | 53.67 | 52.97 | 53.52 | 3,320,134 | +0.63(+1.18%) |
Nov 15, 2006 | 52.07 | 53.14 | 52.07 | 52.89 | 2,681,291 | +0.64(+1.23%) |
Nov 14, 2006 | 52.19 | 52.39 | 51.79 | 52.25 | 4,040,886 | +0.23(+0.44%) |
Nov 13, 2006 | 52.27 | 52.56 | 51.80 | 52.03 | 2,747,851 | -0.24(-0.46%) |
Nov 10, 2006 | 52.56 | 52.92 | 52.02 | 52.27 | 3,588,276 | -0.29(-0.56%) |
Nov 09, 2006 | 52.38 | 53.09 | 52.19 | 52.56 | 6,449,552 | -0.55(-1.04%) |
Nov 08, 2006 | 51.58 | 53.37 | 51.37 | 53.12 | 5,495,839 | +1.28(+2.47%) |
Nov 07, 2006 | 51.16 | 51.91 | 50.90 | 51.83 | 3,665,975 | +0.81(+1.59%) |
Nov 06, 2006 | 50.13 | 51.16 | 50.06 | 51.02 | 3,272,319 | +1.21(+2.42%) |
Nov 03, 2006 | 50.28 | 50.54 | 49.75 | 49.82 | 1,768,193 | -0.39(-0.78%) |
Nov 02, 2006 | 49.98 | 50.40 | 49.57 | 50.21 | 2,491,255 | +0.14(+0.28%) |
Nov 01, 2006 | 50.65 | 50.76 | 49.89 | 50.07 | 3,236,186 | -0.46(-0.90%) |
Oct 31, 2006 | 50.06 | 50.69 | 50.05 | 50.52 | 3,508,676 | +0.57(+1.15%) |
Oct 30, 2006 | 49.77 | 50.02 | 49.40 | 49.95 | 2,280,435 | +0.17(+0.34%) |
Oct 27, 2006 | 50.05 | 50.58 | 49.36 | 49.78 | 4,321,933 | -0.26(-0.51%) |
Oct 26, 2006 | 51.16 | 51.53 | 49.92 | 50.04 | 5,010,221 | -1.35(-2.64%) |
Oct 25, 2006 | 51.61 | 51.64 | 51.14 | 51.39 | 3,242,842 | +0.16(+0.32%) |
Oct 24, 2006 | 50.43 | 51.34 | 50.25 | 51.23 | 2,822,290 | +0.76(+1.50%) |
Oct 23, 2006 | 49.47 | 50.61 | 49.40 | 50.47 | 2,879,478 | +0.94(+1.89%) |
Oct 20, 2006 | 49.77 | 49.94 | 49.25 | 49.54 | 2,194,994 | -0.17(-0.34%) |
Oct 19, 2006 | 49.25 | 50.10 | 49.23 | 49.71 | 2,557,951 | +0.08(+0.16%) |
Oct 18, 2006 | 49.84 | 50.33 | 49.46 | 49.63 | 3,071,959 | -0.23(-0.46%) |
Oct 17, 2006 | 48.77 | 49.85 | 48.05 | 49.85 | 5,700,410 | +0.79(+1.61%) |
Oct 16, 2006 | 47.16 | 49.10 | 47.14 | 49.07 | 5,428,328 | +2.09(+4.45%) |
Oct 13, 2006 | 46.82 | 47.35 | 46.78 | 46.98 | 3,347,709 | -0.79(-1.65%) |
Oct 12, 2006 | 47.84 | 48.01 | 46.03 | 47.76 | 10,528,473 | +1.27(+2.74%) |
Oct 11, 2006 | 46.75 | 46.75 | 46.12 | 46.49 | 1,812,204 | -0.35(-0.74%) |
Oct 10, 2006 | 47.28 | 47.30 | 46.49 | 46.84 | 1,948,177 | -0.24(-0.50%) |
Oct 09, 2006 | 47.11 | 47.17 | 46.78 | 47.07 | 2,084,965 | -0.16(-0.34%) |
Oct 06, 2006 | 46.42 | 47.30 | 46.23 | 47.23 | 2,512,853 | +0.56(+1.20%) |
Oct 05, 2006 | 46.08 | 46.74 | 45.80 | 46.67 | 2,461,506 | +0.72(+1.57%) |
Oct 04, 2006 | 46.31 | 46.37 | 45.78 | 45.95 | 3,105,918 | -0.50(-1.08%) |
Oct 03, 2006 | 46.36 | 46.71 | 46.09 | 46.45 | 1,643,902 | +0.09(+0.19%) |
Oct 02, 2006 | 46.34 | 46.65 | 46.09 | 46.36 | 2,005,093 | +0.17(+0.37%) |
Sep 29, 2006 | 46.41 | 46.86 | 46.13 | 46.20 | 2,428,905 | -0.55(-1.18%) |
Sep 28, 2006 | 46.82 | 47.26 | 46.53 | 46.75 | 3,071,687 | +0.11(+0.24%) |
Sep 27, 2006 | 47.48 | 48.41 | 46.56 | 46.64 | 6,016,775 | -0.91(-1.90%) |
Sep 26, 2006 | 46.75 | 47.69 | 46.56 | 47.54 | 4,061,941 | +0.88(+1.88%) |
Sep 25, 2006 | 45.35 | 46.69 | 45.29 | 46.67 | 4,022,005 | +1.63(+3.61%) |
Sep 22, 2006 | 45.61 | 45.61 | 44.63 | 45.04 | 1,405,236 | -0.39(-0.86%) |
Sep 21, 2006 | 44.98 | 45.69 | 44.94 | 45.43 | 2,027,235 | +0.52(+1.15%) |
Sep 20, 2006 | 45.20 | 45.21 | 44.76 | 44.91 | 1,326,994 | +0.03(+0.07%) |
Sep 19, 2006 | 44.83 | 44.98 | 44.49 | 44.88 | 1,370,054 | +0.04(+0.08%) |
Sep 18, 2006 | 45.13 | 45.24 | 44.60 | 44.85 | 1,582,503 | -0.06(-0.13%) |
Sep 15, 2006 | 45.05 | 45.25 | 44.49 | 44.91 | 2,904,064 | +0.09(+0.20%) |
Sep 14, 2006 | 45.05 | 45.27 | 44.52 | 44.82 | 1,975,345 | -0.55(-1.22%) |
Sep 13, 2006 | 45.05 | 45.89 | 45.05 | 45.37 | 3,558,120 | +0.17(+0.37%) |
Sep 12, 2006 | 44.05 | 45.27 | 43.88 | 45.20 | 3,355,859 | +1.22(+2.78%) |
Sep 11, 2006 | 43.27 | 44.04 | 43.27 | 43.98 | 1,809,352 | +0.25(+0.57%) |
Sep 08, 2006 | 42.77 | 43.73 | 42.65 | 43.73 | 3,131,048 | +1.03(+2.41%) |
Sep 07, 2006 | 42.59 | 42.96 | 42.33 | 42.70 | 1,480,490 | -0.10(-0.22%) |
Sep 06, 2006 | 42.62 | 43.07 | 42.62 | 42.79 | 2,136,584 | -0.29(-0.67%) |
Sep 05, 2006 | 43.47 | 43.80 | 43.04 | 43.08 | 2,377,423 | -0.46(-1.05%) |
Sep 01, 2006 | 43.43 | 43.80 | 43.18 | 43.54 | 1,705,844 | +0.46(+1.08%) |
Aug 31, 2006 | 43.62 | 43.82 | 43.07 | 43.07 | 2,119,061 | -0.58(-1.33%) |
Aug 30, 2006 | 43.40 | 43.74 | 43.38 | 43.66 | 1,771,725 | +0.37(+0.85%) |
Aug 29, 2006 | 43.10 | 43.40 | 42.84 | 43.29 | 2,864,400 | +0.18(+0.43%) |
Aug 28, 2006 | 42.60 | 43.29 | 42.57 | 43.10 | 1,469,894 | +0.58(+1.37%) |
Aug 25, 2006 | 42.51 | 42.66 | 42.33 | 42.52 | 1,462,831 | -0.18(-0.41%) |
Aug 24, 2006 | 42.74 | 43.01 | 42.51 | 42.70 | 1,877,949 | +0.05(+0.12%) |
Aug 23, 2006 | 43.21 | 43.28 | 42.41 | 42.65 | 1,402,519 | -0.52(-1.21%) |
Aug 22, 2006 | 43.07 | 43.49 | 43.04 | 43.17 | 1,783,407 | +0.27(+0.62%) |
Aug 21, 2006 | 43.43 | 43.66 | 42.85 | 42.90 | 2,334,634 | -0.86(-1.97%) |
Aug 18, 2006 | 43.29 | 43.80 | 43.05 | 43.77 | 1,712,500 | +0.52(+1.21%) |
Aug 17, 2006 | 43.14 | 43.62 | 43.14 | 43.24 | 1,953,203 | -0.15(-0.34%) |