Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.87 | 49.87 | 48.32 | 48.36 | 30,447 | -1.25(-2.52%) |
Apr 27, 2007 | 48.98 | 49.94 | 48.91 | 49.60 | 35,760 | +0.43(+0.87%) |
Apr 26, 2007 | 49.77 | 49.77 | 48.51 | 49.17 | 18,522 | -0.51(-1.03%) |
Apr 25, 2007 | 50.41 | 50.92 | 49.59 | 49.69 | 17,977 | -0.68(-1.35%) |
Apr 24, 2007 | 51.20 | 51.44 | 50.22 | 50.36 | 28,165 | -0.33(-0.65%) |
Apr 23, 2007 | 50.41 | 51.29 | 49.92 | 50.70 | 57,381 | +1.07(+2.15%) |
Apr 20, 2007 | 49.56 | 50.09 | 49.20 | 49.63 | 29,316 | +0.66(+1.35%) |
Apr 19, 2007 | 49.36 | 49.36 | 48.47 | 48.97 | 9,844 | -0.45(-0.92%) |
Apr 18, 2007 | 49.22 | 49.55 | 49.08 | 49.42 | 8,009 | +0.20(+0.40%) |
Apr 17, 2007 | 49.79 | 50.08 | 48.74 | 49.22 | 8,414 | -0.36(-0.73%) |
Apr 16, 2007 | 50.11 | 50.37 | 49.48 | 49.59 | 23,307 | -0.17(-0.33%) |
Apr 13, 2007 | 48.66 | 49.75 | 48.66 | 49.75 | 33,513 | +1.02(+2.09%) |
Apr 12, 2007 | 48.21 | 48.87 | 47.97 | 48.74 | 18,421 | +0.18(+0.37%) |
Apr 11, 2007 | 48.42 | 49.22 | 47.96 | 48.55 | 19,190 | +0.14(+0.29%) |
Apr 10, 2007 | 47.56 | 48.64 | 47.56 | 48.41 | 16,370 | +1.03(+2.18%) |
Apr 09, 2007 | 45.67 | 47.86 | 45.43 | 47.38 | 30,814 | +1.40(+3.04%) |
Apr 05, 2007 | 47.23 | 47.23 | 45.88 | 45.98 | 15,513 | -1.36(-2.86%) |
Apr 04, 2007 | 47.16 | 47.61 | 47.16 | 47.34 | 10,795 | -0.02(-0.05%) |
Apr 03, 2007 | 47.46 | 47.68 | 46.73 | 47.36 | 22,558 | -0.03(-0.07%) |
Apr 02, 2007 | 47.44 | 47.49 | 46.98 | 47.40 | 7,957 | +0.02(+0.03%) |
Mar 30, 2007 | 47.39 | 47.76 | 46.63 | 47.38 | 18,174 | +0.60(+1.29%) |
Mar 29, 2007 | 47.76 | 47.77 | 46.62 | 46.78 | 10,253 | -0.65(-1.38%) |
Mar 28, 2007 | 46.55 | 47.84 | 45.98 | 47.43 | 18,795 | +0.69(+1.49%) |
Mar 27, 2007 | 49.22 | 49.34 | 46.61 | 46.74 | 31,271 | -2.83(-5.72%) |
Mar 26, 2007 | 49.01 | 49.59 | 49.01 | 49.57 | 36,666 | +0.95(+1.95%) |
Mar 23, 2007 | 45.92 | 49.96 | 45.92 | 48.62 | 62,764 | +2.52(+5.47%) |
Mar 22, 2007 | 46.08 | 46.10 | 45.18 | 46.10 | 20,424 | +0.23(+0.50%) |
Mar 21, 2007 | 44.37 | 46.20 | 44.37 | 45.87 | 32,452 | +1.81(+4.11%) |
Mar 20, 2007 | 43.46 | 44.13 | 43.12 | 44.06 | 16,496 | +0.63(+1.45%) |
Mar 19, 2007 | 41.60 | 43.46 | 41.60 | 43.43 | 37,005 | +2.17(+5.25%) |
Mar 16, 2007 | 41.35 | 41.63 | 41.09 | 41.27 | 38,001 | -0.09(-0.22%) |
Mar 15, 2007 | 40.93 | 41.36 | 40.92 | 41.36 | 11,170 | +0.59(+1.44%) |
Mar 14, 2007 | 40.02 | 40.77 | 39.99 | 40.77 | 17,318 | +0.59(+1.48%) |
Mar 13, 2007 | 39.61 | 40.43 | 39.41 | 40.17 | 28,293 | +0.56(+1.42%) |
Mar 12, 2007 | 39.22 | 39.61 | 39.13 | 39.61 | 16,381 | +0.69(+1.76%) |
Mar 09, 2007 | 39.57 | 39.57 | 38.89 | 38.93 | 7,985 | -0.21(-0.53%) |
Mar 08, 2007 | 39.18 | 39.59 | 38.72 | 39.13 | 9,109 | +0.18(+0.47%) |
Mar 07, 2007 | 39.30 | 39.63 | 38.69 | 38.95 | 17,185 | -0.45(-1.15%) |
Mar 06, 2007 | 39.45 | 39.49 | 38.59 | 39.41 | 25,271 | +0.68(+1.75%) |
Mar 05, 2007 | 38.22 | 39.02 | 38.22 | 38.73 | 21,421 | +0.35(+0.90%) |
Mar 02, 2007 | 39.62 | 39.70 | 38.34 | 38.38 | 29,275 | -1.40(-3.51%) |
Mar 01, 2007 | 39.26 | 40.39 | 39.06 | 39.78 | 16,057 | +0.47(+1.20%) |
Feb 28, 2007 | 40.23 | 40.23 | 39.26 | 39.31 | 15,182 | +0.05(+0.13%) |
Feb 27, 2007 | 40.29 | 41.08 | 39.05 | 39.26 | 24,121 | -1.18(-2.92%) |
Feb 26, 2007 | 41.52 | 41.52 | 40.36 | 40.44 | 4,551 | -0.20(-0.49%) |
Feb 23, 2007 | 41.52 | 41.95 | 40.29 | 40.64 | 12,328 | -1.03(-2.48%) |
Feb 22, 2007 | 41.25 | 41.67 | 40.69 | 41.67 | 14,086 | +0.70(+1.71%) |
Feb 21, 2007 | 40.93 | 41.43 | 40.70 | 40.97 | 11,066 | -0.15(-0.36%) |
Feb 20, 2007 | 40.24 | 41.25 | 40.24 | 41.12 | 18,535 | +0.79(+1.95%) |
Feb 16, 2007 | 40.35 | 40.74 | 39.93 | 40.33 | 11,712 | -0.01(-0.02%) |
Feb 15, 2007 | 40.39 | 40.56 | 40.20 | 40.34 | 11,920 | +0.20(+0.49%) |
Feb 14, 2007 | 41.23 | 41.36 | 40.14 | 40.14 | 9,155 | -1.26(-3.03%) |
Feb 13, 2007 | 41.32 | 41.65 | 41.16 | 41.40 | 7,561 | +0.21(+0.50%) |
Feb 12, 2007 | 41.17 | 41.35 | 40.77 | 41.19 | 9,740 | +0.18(+0.44%) |
Feb 09, 2007 | 41.34 | 41.69 | 40.82 | 41.01 | 11,935 | -0.68(-1.63%) |
Feb 08, 2007 | 41.62 | 41.93 | 41.50 | 41.69 | 6,818 | +0.09(+0.22%) |
Feb 07, 2007 | 41.62 | 41.90 | 41.32 | 41.60 | 13,883 | -0.19(-0.45%) |
Feb 06, 2007 | 41.82 | 41.94 | 41.63 | 41.79 | 17,025 | +0.17(+0.42%) |
Feb 05, 2007 | 43.41 | 43.41 | 41.50 | 41.61 | 19,845 | -1.97(-4.51%) |
Feb 02, 2007 | 43.37 | 43.63 | 43.15 | 43.58 | 17,670 | +0.46(+1.06%) |