Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.70 | 47.92 | 46.88 | 46.88 | 1,920,850 | -0.70(-1.46%) |
Apr 27, 2007 | 48.22 | 48.28 | 47.57 | 47.57 | 1,776,719 | -0.80(-1.65%) |
Apr 26, 2007 | 48.06 | 48.68 | 47.92 | 48.37 | 3,697,022 | -0.16(-0.32%) |
Apr 25, 2007 | 48.18 | 48.79 | 47.95 | 48.53 | 3,165,334 | +0.67(+1.41%) |
Apr 24, 2007 | 48.23 | 48.23 | 47.30 | 47.85 | 2,576,769 | -0.39(-0.81%) |
Apr 23, 2007 | 48.14 | 48.86 | 48.04 | 48.25 | 4,406,717 | +0.26(+0.54%) |
Apr 20, 2007 | 47.18 | 48.01 | 47.16 | 47.99 | 3,973,058 | +1.18(+2.53%) |
Apr 19, 2007 | 45.88 | 47.57 | 45.64 | 46.80 | 6,335,803 | +1.45(+3.20%) |
Apr 18, 2007 | 45.60 | 46.02 | 45.35 | 45.35 | 3,167,301 | -0.41(-0.91%) |
Apr 17, 2007 | 45.38 | 45.90 | 45.31 | 45.77 | 2,201,548 | +0.37(+0.82%) |
Apr 16, 2007 | 45.27 | 45.55 | 44.94 | 45.40 | 2,093,807 | +0.13(+0.28%) |
Apr 13, 2007 | 45.60 | 45.60 | 45.02 | 45.27 | 1,922,201 | -0.24(-0.54%) |
Apr 12, 2007 | 45.47 | 45.74 | 44.98 | 45.51 | 1,644,388 | +0.13(+0.29%) |
Apr 11, 2007 | 46.18 | 46.31 | 45.11 | 45.38 | 4,829,203 | -0.93(-2.00%) |
Apr 10, 2007 | 45.91 | 46.34 | 45.81 | 46.31 | 2,616,246 | +0.29(+0.63%) |
Apr 09, 2007 | 45.85 | 46.20 | 45.64 | 46.02 | 3,290,030 | +0.44(+0.97%) |
Apr 05, 2007 | 44.93 | 45.65 | 44.80 | 45.57 | 3,110,642 | +0.70(+1.55%) |
Apr 04, 2007 | 44.25 | 45.26 | 44.11 | 44.88 | 4,128,138 | +0.77(+1.75%) |
Apr 03, 2007 | 44.04 | 44.27 | 43.92 | 44.11 | 3,383,641 | +0.21(+0.49%) |
Apr 02, 2007 | 43.49 | 43.94 | 43.47 | 43.89 | 3,943,011 | +0.40(+0.92%) |
Mar 30, 2007 | 43.17 | 43.78 | 43.16 | 43.49 | 4,484,550 | +0.30(+0.69%) |
Mar 29, 2007 | 43.20 | 43.57 | 42.87 | 43.20 | 4,081,462 | +0.05(+0.12%) |
Mar 28, 2007 | 43.75 | 43.75 | 43.08 | 43.14 | 6,057,759 | -0.93(-2.10%) |
Mar 27, 2007 | 44.82 | 44.97 | 43.63 | 44.07 | 6,564,256 | -0.90(-2.01%) |
Mar 26, 2007 | 45.23 | 45.36 | 44.45 | 44.97 | 6,558,177 | -0.33(-0.74%) |
Mar 23, 2007 | 45.48 | 45.90 | 45.17 | 45.31 | 3,217,762 | +0.07(+0.15%) |
Mar 22, 2007 | 45.54 | 45.97 | 45.12 | 45.24 | 2,827,990 | -0.25(-0.55%) |
Mar 21, 2007 | 45.45 | 45.75 | 45.06 | 45.49 | 3,202,497 | +0.00(+0.00%) |
Mar 20, 2007 | 45.54 | 45.62 | 45.20 | 45.49 | 2,896,674 | -0.07(-0.15%) |
Mar 19, 2007 | 45.54 | 45.90 | 45.02 | 45.56 | 2,193,713 | +0.56(+1.25%) |
Mar 16, 2007 | 45.15 | 45.38 | 44.68 | 45.00 | 5,390,403 | -0.16(-0.34%) |
Mar 15, 2007 | 44.60 | 45.36 | 44.60 | 45.15 | 3,233,304 | -0.01(-0.02%) |
Mar 14, 2007 | 44.48 | 45.42 | 44.38 | 45.16 | 7,005,937 | +0.36(+0.79%) |
Mar 13, 2007 | 46.07 | 46.01 | 44.74 | 44.80 | 4,274,500 | -1.27(-2.75%) |
Mar 12, 2007 | 46.42 | 46.90 | 45.87 | 46.07 | 4,197,639 | -0.84(-1.80%) |
Mar 09, 2007 | 47.51 | 47.56 | 46.78 | 46.91 | 1,898,156 | -0.13(-0.27%) |
Mar 08, 2007 | 47.01 | 47.30 | 46.51 | 47.04 | 4,084,306 | +0.18(+0.38%) |
Mar 07, 2007 | 47.48 | 47.59 | 46.71 | 46.86 | 3,806,714 | -0.77(-1.62%) |
Mar 06, 2007 | 47.75 | 48.10 | 47.18 | 47.63 | 5,050,945 | +0.05(+0.11%) |
Mar 05, 2007 | 47.11 | 48.24 | 46.92 | 47.58 | 3,695,138 | +0.37(+0.78%) |
Mar 02, 2007 | 48.13 | 48.42 | 47.20 | 47.21 | 2,830,485 | -0.92(-1.91%) |
Mar 01, 2007 | 47.61 | 48.51 | 47.53 | 48.13 | 3,120,428 | -0.63(-1.29%) |
Feb 28, 2007 | 48.93 | 49.34 | 48.29 | 48.76 | 2,782,666 | -0.33(-0.68%) |
Feb 27, 2007 | 48.85 | 50.27 | 48.79 | 49.09 | 5,681,502 | -1.77(-3.48%) |
Feb 26, 2007 | 51.41 | 51.45 | 50.72 | 50.86 | 3,287,027 | -0.23(-0.45%) |
Feb 23, 2007 | 51.54 | 51.56 | 50.78 | 51.09 | 1,953,539 | -0.31(-0.60%) |
Feb 22, 2007 | 51.72 | 52.04 | 50.96 | 51.40 | 2,487,784 | -0.60(-1.15%) |
Feb 21, 2007 | 51.50 | 52.06 | 51.41 | 52.00 | 2,221,000 | +0.31(+0.60%) |
Feb 20, 2007 | 50.86 | 51.89 | 50.75 | 51.69 | 4,442,675 | +1.32(+2.62%) |
Feb 16, 2007 | 50.63 | 50.95 | 50.04 | 50.37 | 2,583,016 | -0.78(-1.52%) |
Feb 15, 2007 | 51.15 | 51.35 | 50.42 | 51.15 | 3,380,939 | +0.13(+0.26%) |
Feb 14, 2007 | 50.38 | 51.08 | 50.32 | 51.01 | 2,251,783 | +0.78(+1.56%) |
Feb 13, 2007 | 50.49 | 50.78 | 49.53 | 50.23 | 3,058,519 | -0.31(-0.62%) |
Feb 12, 2007 | 50.14 | 50.67 | 49.96 | 50.54 | 3,010,464 | +0.35(+0.69%) |
Feb 09, 2007 | 51.15 | 51.61 | 49.92 | 50.19 | 3,937,067 | -1.15(-2.25%) |
Feb 08, 2007 | 50.60 | 51.71 | 50.49 | 51.35 | 3,039,050 | -0.47(-0.91%) |
Feb 07, 2007 | 51.60 | 51.93 | 51.24 | 51.82 | 2,311,099 | +0.07(+0.13%) |
Feb 06, 2007 | 50.75 | 51.77 | 50.73 | 51.75 | 3,000,687 | +0.56(+1.08%) |
Feb 05, 2007 | 51.30 | 51.47 | 50.90 | 51.20 | 2,537,089 | -0.70(-1.34%) |
Feb 02, 2007 | 51.08 | 51.97 | 51.06 | 51.89 | 2,733,632 | +0.99(+1.95%) |
Feb 01, 2007 | 51.01 | 51.30 | 50.17 | 50.90 | 4,444,972 | +0.36(+0.72%) |
Jan 31, 2007 | 51.63 | 51.71 | 50.53 | 50.54 | 5,427,820 | -0.95(-1.84%) |
Jan 30, 2007 | 52.01 | 52.04 | 51.23 | 51.49 | 3,303,673 | -0.40(-0.77%) |
Jan 29, 2007 | 52.30 | 52.66 | 51.61 | 51.89 | 2,683,922 | -0.59(-1.13%) |
Jan 26, 2007 | 52.56 | 52.65 | 52.04 | 52.48 | 2,163,725 | +0.10(+0.18%) |
Jan 25, 2007 | 53.58 | 53.59 | 52.27 | 52.38 | 3,310,427 | -1.19(-2.22%) |
Jan 24, 2007 | 53.12 | 53.62 | 52.82 | 53.58 | 1,673,247 | +0.27(+0.50%) |
Jan 23, 2007 | 53.02 | 53.67 | 52.86 | 53.31 | 3,188,179 | +0.29(+0.54%) |
Jan 22, 2007 | 53.01 | 53.30 | 52.58 | 53.02 | 5,055,943 | +0.01(+0.03%) |
Jan 19, 2007 | 52.61 | 53.13 | 52.30 | 53.01 | 3,418,222 | +0.48(+0.92%) |
Jan 18, 2007 | 52.66 | 53.67 | 51.43 | 52.52 | 9,596,957 | -1.40(-2.59%) |
Jan 17, 2007 | 53.63 | 54.20 | 53.09 | 53.92 | 4,719,051 | +0.29(+0.54%) |
Jan 16, 2007 | 53.71 | 54.12 | 53.45 | 53.63 | 2,310,153 | -0.26(-0.48%) |
Jan 12, 2007 | 54.34 | 54.41 | 53.19 | 53.89 | 3,234,377 | -0.78(-1.42%) |
Jan 11, 2007 | 53.60 | 54.80 | 53.38 | 54.67 | 3,402,687 | +1.15(+2.16%) |
Jan 10, 2007 | 53.30 | 53.58 | 52.49 | 53.52 | 1,998,927 | +0.45(+0.85%) |
Jan 09, 2007 | 52.29 | 53.18 | 51.76 | 53.06 | 2,841,426 | +1.02(+1.96%) |
Jan 08, 2007 | 51.82 | 52.07 | 51.32 | 52.04 | 3,007,035 | +0.57(+1.11%) |
Jan 05, 2007 | 51.89 | 52.19 | 51.20 | 51.47 | 2,798,335 | -0.84(-1.60%) |
Jan 04, 2007 | 51.64 | 52.31 | 51.09 | 52.31 | 2,710,263 | +0.37(+0.71%) |
Jan 03, 2007 | 51.86 | 52.89 | 51.52 | 51.94 | 3,138,739 | -0.23(-0.44%) |
Dec 29, 2006 | 52.25 | 52.49 | 52.09 | 52.17 | 1,097,667 | -0.03(-0.06%) |
Dec 28, 2006 | 52.76 | 52.83 | 52.15 | 52.20 | 1,039,447 | -0.56(-1.07%) |
Dec 27, 2006 | 52.41 | 52.80 | 52.14 | 52.76 | 1,802,114 | +0.78(+1.50%) |
Dec 26, 2006 | 52.04 | 52.49 | 51.78 | 51.98 | 1,139,407 | +0.01(+0.03%) |
Dec 22, 2006 | 51.78 | 52.15 | 51.31 | 51.97 | 1,904,100 | +0.07(+0.13%) |
Dec 21, 2006 | 52.27 | 52.49 | 51.81 | 51.90 | 2,739,170 | -0.26(-0.50%) |
Dec 20, 2006 | 51.75 | 52.56 | 51.52 | 52.16 | 3,373,915 | +0.24(+0.47%) |
Dec 19, 2006 | 51.45 | 51.96 | 51.12 | 51.92 | 3,013,114 | +0.41(+0.79%) |
Dec 18, 2006 | 51.60 | 51.81 | 51.37 | 51.51 | 1,984,203 | +0.05(+0.10%) |
Dec 15, 2006 | 51.18 | 51.86 | 50.73 | 51.46 | 3,609,496 | +0.13(+0.26%) |
Dec 14, 2006 | 51.10 | 51.77 | 50.92 | 51.32 | 3,158,056 | +0.51(+1.01%) |
Dec 13, 2006 | 50.78 | 51.01 | 50.58 | 50.81 | 2,456,986 | +0.53(+1.05%) |
Dec 12, 2006 | 50.64 | 50.83 | 50.07 | 50.29 | 5,146,987 | -0.86(-1.68%) |
Dec 11, 2006 | 51.82 | 52.04 | 50.93 | 51.15 | 7,679,484 | -1.41(-2.69%) |
Dec 08, 2006 | 52.70 | 53.19 | 52.29 | 52.56 | 3,252,883 | -0.36(-0.67%) |
Dec 07, 2006 | 53.75 | 53.86 | 52.60 | 52.92 | 5,692,579 | -1.13(-2.10%) |
Dec 06, 2006 | 54.73 | 55.33 | 54.04 | 54.05 | 3,940,174 | -0.58(-1.07%) |
Dec 05, 2006 | 54.52 | 55.04 | 53.98 | 54.63 | 2,753,354 | -0.04(-0.08%) |
Dec 04, 2006 | 54.21 | 54.93 | 54.19 | 54.68 | 1,865,467 | +0.47(+0.86%) |
Dec 01, 2006 | 54.00 | 54.72 | 53.82 | 54.21 | 1,894,509 | -0.40(-0.73%) |
Nov 30, 2006 | 54.86 | 55.06 | 54.31 | 54.61 | 2,174,532 | -0.50(-0.90%) |
Nov 29, 2006 | 54.30 | 55.11 | 54.15 | 55.11 | 2,687,974 | +1.18(+2.18%) |
Nov 28, 2006 | 54.26 | 54.58 | 53.71 | 53.93 | 3,769,702 | -0.31(-0.57%) |
Nov 27, 2006 | 55.26 | 55.56 | 54.12 | 54.24 | 3,617,871 | -1.23(-2.22%) |
Nov 24, 2006 | 55.89 | 55.95 | 55.43 | 55.47 | 1,396,061 | -0.42(-0.75%) |
Nov 22, 2006 | 55.51 | 56.17 | 55.29 | 55.89 | 4,463,343 | +0.63(+1.14%) |
Nov 21, 2006 | 55.08 | 55.42 | 54.60 | 55.26 | 4,356,494 | +0.41(+0.74%) |
Nov 20, 2006 | 54.08 | 55.39 | 54.00 | 54.86 | 4,247,348 | +0.56(+1.04%) |
Nov 17, 2006 | 53.67 | 54.37 | 53.56 | 54.29 | 3,180,749 | +0.47(+0.88%) |
Nov 16, 2006 | 53.49 | 53.98 | 53.26 | 53.82 | 3,301,647 | +0.63(+1.18%) |
Nov 15, 2006 | 52.36 | 53.44 | 52.36 | 53.19 | 2,666,361 | +0.64(+1.23%) |
Nov 14, 2006 | 52.49 | 52.69 | 52.08 | 52.55 | 4,018,386 | +0.23(+0.44%) |
Nov 13, 2006 | 52.56 | 52.85 | 52.09 | 52.32 | 2,732,551 | -0.24(-0.46%) |
Nov 10, 2006 | 52.86 | 53.22 | 52.31 | 52.56 | 3,568,297 | -0.30(-0.56%) |
Nov 09, 2006 | 52.67 | 53.39 | 52.48 | 52.86 | 6,413,641 | -0.56(-1.04%) |
Nov 08, 2006 | 51.87 | 53.66 | 51.66 | 53.41 | 5,465,238 | +1.29(+2.47%) |
Nov 07, 2006 | 51.45 | 52.20 | 51.18 | 52.12 | 3,645,563 | +0.81(+1.59%) |
Nov 06, 2006 | 50.41 | 51.44 | 50.34 | 51.31 | 3,254,098 | +1.21(+2.42%) |
Nov 03, 2006 | 50.56 | 50.82 | 50.03 | 50.10 | 1,758,348 | -0.39(-0.78%) |
Nov 02, 2006 | 50.26 | 50.68 | 49.84 | 50.49 | 2,477,383 | +0.14(+0.28%) |
Nov 01, 2006 | 50.93 | 51.04 | 50.17 | 50.35 | 3,218,167 | -0.46(-0.90%) |
Oct 31, 2006 | 50.34 | 50.98 | 50.33 | 50.81 | 3,489,139 | +0.58(+1.15%) |
Oct 30, 2006 | 50.04 | 50.30 | 49.67 | 50.23 | 2,267,738 | +0.17(+0.34%) |
Oct 27, 2006 | 50.33 | 50.86 | 49.64 | 50.06 | 4,297,869 | -0.26(-0.51%) |
Oct 26, 2006 | 51.45 | 51.82 | 50.20 | 50.32 | 4,982,323 | -1.36(-2.64%) |
Oct 25, 2006 | 51.89 | 51.92 | 51.43 | 51.68 | 3,224,786 | +0.16(+0.32%) |
Oct 24, 2006 | 50.71 | 51.63 | 50.53 | 51.52 | 2,806,575 | +0.76(+1.50%) |
Oct 23, 2006 | 49.75 | 50.90 | 49.67 | 50.75 | 2,863,444 | +0.94(+1.89%) |
Oct 20, 2006 | 50.04 | 50.22 | 49.53 | 49.81 | 2,182,772 | -0.17(-0.34%) |
Oct 19, 2006 | 49.53 | 50.38 | 49.50 | 49.98 | 2,543,708 | +0.08(+0.16%) |
Oct 18, 2006 | 50.12 | 50.61 | 49.73 | 49.90 | 3,054,854 | -0.23(-0.46%) |
Oct 17, 2006 | 49.04 | 50.13 | 48.32 | 50.13 | 5,668,670 | +0.79(+1.61%) |
Oct 16, 2006 | 47.42 | 49.38 | 47.41 | 49.34 | 5,398,102 | +2.10(+4.45%) |
Oct 13, 2006 | 47.08 | 47.62 | 47.05 | 47.24 | 3,329,068 | -0.79(-1.65%) |
Oct 12, 2006 | 48.11 | 48.28 | 46.28 | 48.03 | 10,469,850 | +1.28(+2.74%) |
Oct 11, 2006 | 47.01 | 47.01 | 46.38 | 46.75 | 1,802,114 | -0.35(-0.74%) |
Oct 10, 2006 | 47.55 | 47.56 | 46.75 | 47.10 | 1,937,330 | -0.24(-0.50%) |
Oct 09, 2006 | 47.37 | 47.44 | 47.04 | 47.33 | 2,073,356 | -0.16(-0.34%) |
Oct 06, 2006 | 46.68 | 47.56 | 46.49 | 47.50 | 2,498,861 | +0.56(+1.20%) |
Oct 05, 2006 | 46.34 | 47.00 | 46.05 | 46.93 | 2,447,801 | +0.73(+1.57%) |
Oct 04, 2006 | 46.56 | 46.63 | 46.04 | 46.21 | 3,088,624 | -0.50(-1.08%) |
Oct 03, 2006 | 46.62 | 46.97 | 46.35 | 46.71 | 1,634,749 | +0.09(+0.19%) |
Oct 02, 2006 | 46.60 | 46.91 | 46.35 | 46.62 | 1,993,929 | +0.17(+0.37%) |
Sep 29, 2006 | 46.67 | 47.13 | 46.39 | 46.45 | 2,415,381 | -0.56(-1.18%) |
Sep 28, 2006 | 47.08 | 47.53 | 46.79 | 47.01 | 3,054,584 | +0.11(+0.24%) |
Sep 27, 2006 | 47.75 | 48.68 | 46.82 | 46.90 | 5,983,273 | -0.91(-1.90%) |
Sep 26, 2006 | 47.01 | 47.96 | 46.82 | 47.81 | 4,039,324 | +0.88(+1.88%) |
Sep 25, 2006 | 45.60 | 46.95 | 45.54 | 46.93 | 3,999,610 | +1.64(+3.61%) |
Sep 22, 2006 | 45.87 | 45.87 | 44.88 | 45.29 | 1,397,411 | -0.39(-0.86%) |
Sep 21, 2006 | 45.23 | 45.95 | 45.19 | 45.68 | 2,015,947 | +0.52(+1.15%) |
Sep 20, 2006 | 45.45 | 45.46 | 45.01 | 45.17 | 1,319,605 | +0.03(+0.07%) |
Sep 19, 2006 | 45.08 | 45.23 | 44.74 | 45.14 | 1,362,425 | +0.04(+0.08%) |
Sep 18, 2006 | 45.39 | 45.49 | 44.85 | 45.10 | 1,573,692 | -0.06(-0.13%) |
Sep 15, 2006 | 45.31 | 45.51 | 44.74 | 45.16 | 2,887,894 | +0.09(+0.20%) |
Sep 14, 2006 | 45.31 | 45.53 | 44.77 | 45.07 | 1,964,346 | -0.56(-1.22%) |
Sep 13, 2006 | 45.30 | 46.14 | 45.30 | 45.62 | 3,538,309 | +0.17(+0.37%) |
Sep 12, 2006 | 44.30 | 45.53 | 44.13 | 45.45 | 3,337,173 | +1.23(+2.78%) |
Sep 11, 2006 | 43.51 | 44.28 | 43.51 | 44.23 | 1,799,277 | +0.25(+0.57%) |
Sep 08, 2006 | 43.01 | 43.97 | 42.89 | 43.97 | 3,113,614 | +1.04(+2.41%) |
Sep 07, 2006 | 42.83 | 43.20 | 42.57 | 42.94 | 1,472,246 | -0.10(-0.22%) |
Sep 06, 2006 | 42.86 | 43.31 | 42.86 | 43.03 | 2,124,687 | -0.29(-0.67%) |
Sep 05, 2006 | 43.71 | 44.05 | 43.29 | 43.32 | 2,364,185 | -0.46(-1.05%) |
Sep 01, 2006 | 43.68 | 44.05 | 43.42 | 43.78 | 1,696,345 | +0.47(+1.08%) |
Aug 31, 2006 | 43.86 | 44.07 | 43.31 | 43.31 | 2,107,262 | -0.58(-1.33%) |
Aug 30, 2006 | 43.64 | 43.99 | 43.62 | 43.90 | 1,761,860 | +0.37(+0.85%) |
Aug 29, 2006 | 43.34 | 43.65 | 43.08 | 43.53 | 2,848,450 | +0.19(+0.43%) |
Aug 28, 2006 | 42.83 | 43.54 | 42.81 | 43.34 | 1,461,710 | +0.58(+1.37%) |
Aug 25, 2006 | 42.75 | 42.90 | 42.57 | 42.76 | 1,454,686 | -0.18(-0.41%) |
Aug 24, 2006 | 42.98 | 43.26 | 42.75 | 42.94 | 1,867,493 | +0.05(+0.12%) |
Aug 23, 2006 | 43.46 | 43.52 | 42.65 | 42.89 | 1,394,710 | -0.53(-1.21%) |
Aug 22, 2006 | 43.31 | 43.74 | 43.28 | 43.41 | 1,773,477 | +0.27(+0.62%) |
Aug 21, 2006 | 43.68 | 43.91 | 43.09 | 43.14 | 2,321,635 | -0.87(-1.97%) |
Aug 18, 2006 | 43.53 | 44.04 | 43.29 | 44.01 | 1,702,964 | +0.53(+1.21%) |
Aug 17, 2006 | 43.38 | 43.86 | 43.38 | 43.49 | 1,942,328 | -0.15(-0.34%) |