Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.43 | 51.61 | 50.42 | 50.43 | 596,100 | -1.06(-2.06%) |
Apr 27, 2007 | 51.91 | 51.92 | 51.03 | 51.49 | 520,300 | -0.64(-1.23%) |
Apr 26, 2007 | 52.04 | 52.42 | 51.54 | 52.13 | 579,400 | +0.07(+0.13%) |
Apr 25, 2007 | 51.35 | 52.41 | 51.08 | 52.06 | 988,760 | +1.13(+2.22%) |
Apr 24, 2007 | 51.93 | 52.00 | 50.19 | 50.93 | 1,060,100 | -0.27(-0.53%) |
Apr 23, 2007 | 50.50 | 51.26 | 50.14 | 51.20 | 688,700 | +0.76(+1.51%) |
Apr 20, 2007 | 50.61 | 50.86 | 49.88 | 50.44 | 607,300 | +0.20(+0.40%) |
Apr 19, 2007 | 51.99 | 51.99 | 49.65 | 50.24 | 628,800 | -0.06(-0.12%) |
Apr 18, 2007 | 49.98 | 50.46 | 49.27 | 50.30 | 611,500 | +0.23(+0.46%) |
Apr 17, 2007 | 50.00 | 50.34 | 49.86 | 50.07 | 707,600 | +0.20(+0.40%) |
Apr 16, 2007 | 49.80 | 49.98 | 49.51 | 49.87 | 689,300 | +0.41(+0.83%) |
Apr 13, 2007 | 49.61 | 49.73 | 49.08 | 49.46 | 686,700 | -0.14(-0.28%) |
Apr 12, 2007 | 49.18 | 49.80 | 48.74 | 49.60 | 626,100 | +0.37(+0.75%) |
Apr 11, 2007 | 49.52 | 50.38 | 48.73 | 49.23 | 1,103,639 | +0.14(+0.29%) |
Apr 10, 2007 | 48.20 | 49.15 | 47.95 | 49.09 | 676,300 | +0.81(+1.68%) |
Apr 09, 2007 | 47.82 | 48.51 | 47.60 | 48.28 | 657,100 | +0.62(+1.30%) |
Apr 05, 2007 | 47.74 | 47.84 | 47.11 | 47.66 | 361,400 | -0.01(-0.02%) |
Apr 04, 2007 | 47.60 | 47.98 | 47.31 | 47.67 | 640,700 | +0.16(+0.34%) |
Apr 03, 2007 | 46.83 | 47.71 | 46.50 | 47.51 | 846,400 | +0.80(+1.71%) |
Apr 02, 2007 | 46.86 | 47.15 | 46.54 | 46.71 | 331,000 | +0.06(+0.13%) |
Mar 30, 2007 | 46.72 | 47.00 | 46.19 | 46.65 | 476,600 | -0.07(-0.15%) |
Mar 29, 2007 | 47.06 | 47.20 | 46.33 | 46.72 | 543,400 | +0.05(+0.11%) |
Mar 28, 2007 | 46.94 | 46.94 | 46.12 | 46.67 | 444,000 | -0.26(-0.55%) |
Mar 27, 2007 | 47.11 | 47.11 | 46.37 | 46.93 | 624,800 | -0.18(-0.38%) |
Mar 26, 2007 | 47.31 | 47.55 | 46.51 | 47.11 | 706,800 | -0.24(-0.51%) |
Mar 23, 2007 | 47.47 | 47.83 | 47.01 | 47.35 | 821,000 | +0.07(+0.15%) |
Mar 22, 2007 | 46.75 | 47.55 | 46.06 | 47.28 | 1,184,200 | +0.71(+1.52%) |
Mar 21, 2007 | 45.51 | 46.77 | 45.26 | 46.57 | 800,800 | +1.17(+2.58%) |
Mar 20, 2007 | 44.55 | 45.43 | 44.28 | 45.40 | 771,700 | +0.46(+1.02%) |
Mar 19, 2007 | 44.50 | 44.99 | 44.44 | 44.94 | 644,100 | +0.62(+1.40%) |
Mar 16, 2007 | 44.77 | 44.84 | 44.11 | 44.32 | 609,300 | -0.35(-0.78%) |
Mar 15, 2007 | 44.09 | 44.84 | 44.08 | 44.67 | 392,900 | +0.56(+1.27%) |
Mar 14, 2007 | 43.21 | 44.27 | 43.21 | 44.11 | 558,400 | +0.05(+0.11%) |
Mar 13, 2007 | 45.27 | 45.37 | 44.02 | 44.06 | 331,700 | -1.21(-2.68%) |
Mar 12, 2007 | 44.95 | 46.37 | 44.90 | 45.27 | 259,900 | -0.15(-0.32%) |
Mar 09, 2007 | 45.70 | 45.90 | 44.94 | 45.42 | 321,000 | +0.01(+0.01%) |
Mar 08, 2007 | 45.16 | 45.75 | 45.02 | 45.41 | 364,800 | +0.68(+1.52%) |
Mar 07, 2007 | 43.94 | 45.05 | 43.78 | 44.73 | 473,900 | +0.75(+1.71%) |
Mar 06, 2007 | 43.95 | 44.27 | 43.77 | 43.98 | 437,700 | +0.23(+0.53%) |
Mar 05, 2007 | 44.12 | 44.72 | 43.75 | 43.76 | 407,000 | -0.64(-1.45%) |
Mar 02, 2007 | 45.80 | 45.80 | 44.38 | 44.40 | 509,400 | -1.51(-3.28%) |
Mar 01, 2007 | 44.75 | 46.00 | 44.15 | 45.91 | 572,662 | +0.76(+1.68%) |
Feb 28, 2007 | 45.06 | 45.58 | 44.64 | 45.15 | 619,900 | +0.03(+0.06%) |
Feb 27, 2007 | 45.55 | 45.85 | 45.05 | 45.12 | 410,200 | -1.23(-2.64%) |
Feb 26, 2007 | 46.74 | 46.74 | 45.93 | 46.34 | 447,000 | -0.22(-0.46%) |
Feb 23, 2007 | 46.90 | 46.90 | 46.43 | 46.56 | 300,400 | -0.30(-0.64%) |
Feb 22, 2007 | 47.13 | 47.13 | 46.41 | 46.86 | 352,400 | -0.23(-0.49%) |
Feb 21, 2007 | 46.30 | 47.18 | 46.15 | 47.09 | 370,700 | +0.37(+0.78%) |
Feb 20, 2007 | 46.26 | 46.92 | 46.00 | 46.73 | 298,800 | +0.34(+0.74%) |
Feb 16, 2007 | 46.34 | 46.48 | 46.00 | 46.38 | 229,700 | -0.11(-0.25%) |
Feb 15, 2007 | 46.37 | 46.67 | 46.16 | 46.49 | 443,600 | +0.25(+0.55%) |
Feb 14, 2007 | 45.98 | 46.55 | 45.85 | 46.24 | 319,830 | +0.39(+0.84%) |
Feb 13, 2007 | 45.40 | 46.00 | 45.10 | 45.85 | 303,900 | +0.53(+1.18%) |
Feb 12, 2007 | 45.19 | 45.61 | 44.78 | 45.32 | 434,336 | +0.17(+0.38%) |
Feb 09, 2007 | 45.91 | 45.99 | 45.05 | 45.15 | 389,100 | -0.86(-1.86%) |
Feb 08, 2007 | 45.94 | 46.12 | 45.58 | 46.01 | 333,300 | +0.07(+0.14%) |
Feb 07, 2007 | 46.87 | 46.87 | 45.84 | 45.94 | 609,900 | -0.98(-2.10%) |
Feb 06, 2007 | 46.50 | 47.05 | 45.92 | 46.92 | 661,500 | +0.42(+0.91%) |
Feb 05, 2007 | 46.65 | 46.94 | 46.35 | 46.50 | 284,200 | -0.20(-0.43%) |
Feb 02, 2007 | 46.74 | 47.33 | 46.56 | 46.70 | 411,200 | +0.08(+0.17%) |