Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.87 | 52.87 | 51.84 | 51.92 | 1,435,346 | -0.88(-1.66%) |
Apr 27, 2007 | 52.83 | 52.97 | 52.31 | 52.80 | 1,384,649 | -0.45(-0.85%) |
Apr 26, 2007 | 53.65 | 53.69 | 52.49 | 53.25 | 2,012,115 | +0.21(+0.39%) |
Apr 25, 2007 | 52.29 | 53.08 | 52.27 | 53.04 | 1,887,664 | +1.08(+2.07%) |
Apr 24, 2007 | 51.89 | 52.08 | 51.52 | 51.96 | 1,977,255 | +0.23(+0.45%) |
Apr 23, 2007 | 51.62 | 51.88 | 51.44 | 51.73 | 1,554,927 | +0.28(+0.55%) |
Apr 20, 2007 | 51.72 | 51.80 | 51.31 | 51.45 | 2,407,637 | +0.27(+0.53%) |
Apr 19, 2007 | 50.76 | 51.40 | 50.76 | 51.18 | 1,486,228 | -0.17(-0.33%) |
Apr 18, 2007 | 52.08 | 52.08 | 51.04 | 51.35 | 907,745 | -0.03(-0.06%) |
Apr 17, 2007 | 51.29 | 51.75 | 50.96 | 51.38 | 1,727,600 | -0.08(-0.16%) |
Apr 16, 2007 | 50.94 | 51.61 | 50.94 | 51.46 | 1,108,389 | +0.67(+1.31%) |
Apr 13, 2007 | 50.85 | 51.15 | 50.53 | 50.79 | 1,259,431 | -0.15(-0.30%) |
Apr 12, 2007 | 51.10 | 51.10 | 50.32 | 50.94 | 1,155,319 | +0.51(+1.02%) |
Apr 11, 2007 | 50.81 | 50.96 | 50.31 | 50.43 | 1,441,470 | -0.43(-0.85%) |
Apr 10, 2007 | 51.36 | 51.42 | 50.77 | 50.86 | 1,354,407 | -0.39(-0.77%) |
Apr 09, 2007 | 51.28 | 51.36 | 50.89 | 51.26 | 819,730 | +0.19(+0.38%) |
Apr 05, 2007 | 50.99 | 51.17 | 50.88 | 51.06 | 1,023,109 | +0.07(+0.14%) |
Apr 04, 2007 | 51.07 | 51.22 | 50.89 | 50.99 | 807,647 | +0.06(+0.11%) |
Apr 03, 2007 | 50.96 | 51.28 | 50.64 | 50.94 | 987,182 | +0.29(+0.57%) |
Apr 02, 2007 | 50.65 | 50.80 | 50.15 | 50.65 | 1,593,091 | +0.00(+0.00%) |
Mar 30, 2007 | 50.72 | 51.18 | 50.07 | 50.65 | 1,235,314 | +0.03(+0.06%) |
Mar 29, 2007 | 50.91 | 51.11 | 50.03 | 50.61 | 1,524,097 | +0.06(+0.13%) |
Mar 28, 2007 | 50.96 | 51.13 | 50.32 | 50.55 | 1,603,037 | -0.75(-1.46%) |
Mar 27, 2007 | 51.48 | 51.66 | 50.98 | 51.30 | 1,318,356 | -0.55(-1.06%) |
Mar 26, 2007 | 51.54 | 51.87 | 50.76 | 51.84 | 1,428,499 | +0.31(+0.59%) |
Mar 23, 2007 | 51.28 | 51.63 | 51.12 | 51.54 | 1,050,831 | +0.31(+0.60%) |
Mar 22, 2007 | 51.44 | 51.47 | 50.80 | 51.23 | 979,102 | -0.09(-0.17%) |
Mar 21, 2007 | 50.70 | 51.40 | 50.27 | 51.32 | 1,387,650 | +0.64(+1.25%) |
Mar 20, 2007 | 50.52 | 50.69 | 50.16 | 50.69 | 1,984,807 | +1.15(+2.32%) |
Mar 19, 2007 | 49.10 | 49.58 | 49.00 | 49.54 | 1,064,754 | +0.80(+1.65%) |
Mar 16, 2007 | 49.25 | 49.35 | 48.40 | 48.73 | 1,936,697 | -0.51(-1.03%) |
Mar 15, 2007 | 48.89 | 49.74 | 48.88 | 49.24 | 1,178,129 | +0.35(+0.72%) |
Mar 14, 2007 | 48.49 | 48.93 | 47.79 | 48.88 | 2,677,737 | +0.57(+1.18%) |
Mar 13, 2007 | 49.47 | 49.43 | 48.28 | 48.31 | 1,781,428 | -1.16(-2.34%) |
Mar 12, 2007 | 49.35 | 49.74 | 49.27 | 49.47 | 1,099,065 | +0.09(+0.18%) |
Mar 09, 2007 | 49.40 | 49.63 | 48.96 | 49.38 | 1,420,170 | +0.34(+0.69%) |
Mar 08, 2007 | 48.47 | 49.33 | 48.29 | 49.04 | 2,847,178 | +1.04(+2.16%) |
Mar 07, 2007 | 48.64 | 48.97 | 47.98 | 48.01 | 2,459,067 | -1.01(-2.05%) |
Mar 06, 2007 | 48.43 | 49.25 | 48.32 | 49.01 | 2,480,574 | +0.75(+1.55%) |
Mar 05, 2007 | 48.28 | 49.07 | 48.10 | 48.26 | 2,107,257 | -0.45(-0.92%) |
Mar 02, 2007 | 49.05 | 49.36 | 48.59 | 48.72 | 2,185,078 | -0.61(-1.24%) |
Mar 01, 2007 | 49.62 | 49.90 | 48.41 | 49.33 | 3,977,374 | -0.30(-0.60%) |
Feb 28, 2007 | 49.27 | 50.92 | 48.96 | 49.62 | 3,686,301 | +0.18(+0.36%) |
Feb 27, 2007 | 51.27 | 51.40 | 48.45 | 49.45 | 3,633,965 | -2.23(-4.31%) |
Feb 26, 2007 | 52.27 | 52.29 | 51.57 | 51.68 | 1,641,916 | -0.39(-0.76%) |
Feb 23, 2007 | 51.87 | 52.23 | 51.59 | 52.07 | 1,518,130 | +0.24(+0.47%) |
Feb 22, 2007 | 51.76 | 52.04 | 51.43 | 51.83 | 1,469,025 | -0.24(-0.46%) |
Feb 21, 2007 | 51.96 | 52.14 | 51.72 | 52.07 | 1,115,848 | -0.08(-0.15%) |
Feb 20, 2007 | 51.56 | 52.20 | 51.19 | 52.15 | 1,278,078 | +0.45(+0.87%) |
Feb 16, 2007 | 51.25 | 51.88 | 51.14 | 51.70 | 1,313,135 | +0.30(+0.58%) |
Feb 15, 2007 | 51.31 | 51.55 | 51.16 | 51.40 | 1,537,523 | -0.10(-0.20%) |
Feb 14, 2007 | 51.61 | 51.88 | 51.37 | 51.51 | 1,742,546 | -0.02(-0.05%) |
Feb 13, 2007 | 51.07 | 51.72 | 51.01 | 51.53 | 1,541,227 | +0.31(+0.61%) |
Feb 12, 2007 | 51.18 | 51.55 | 51.07 | 51.22 | 1,272,741 | +0.03(+0.06%) |
Feb 09, 2007 | 50.68 | 51.48 | 50.57 | 51.18 | 2,711,923 | +0.69(+1.37%) |
Feb 08, 2007 | 50.98 | 51.05 | 50.40 | 50.49 | 1,752,214 | -0.51(-0.99%) |
Feb 07, 2007 | 50.91 | 51.20 | 50.84 | 51.00 | 1,170,422 | +0.22(+0.43%) |
Feb 06, 2007 | 50.84 | 51.01 | 50.60 | 50.78 | 1,772,850 | +0.02(+0.05%) |
Feb 05, 2007 | 50.79 | 50.99 | 50.61 | 50.76 | 1,225,617 | -0.10(-0.21%) |
Feb 02, 2007 | 51.22 | 51.29 | 50.53 | 50.86 | 1,327,307 | -0.22(-0.43%) |