Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.98 | 49.19 | 48.67 | 48.89 | 1,471,797 | -0.01(-0.03%) |
Apr 27, 2007 | 49.27 | 49.29 | 48.72 | 48.90 | 1,861,096 | -0.40(-0.81%) |
Apr 26, 2007 | 48.67 | 50.04 | 48.67 | 49.30 | 2,539,354 | +0.39(+0.80%) |
Apr 25, 2007 | 47.14 | 48.91 | 47.14 | 48.91 | 2,073,816 | +1.20(+2.52%) |
Apr 24, 2007 | 47.78 | 47.94 | 47.56 | 47.71 | 1,227,118 | -0.08(-0.16%) |
Apr 23, 2007 | 47.91 | 48.00 | 47.76 | 47.78 | 1,369,301 | -0.12(-0.26%) |
Apr 20, 2007 | 47.71 | 47.93 | 47.30 | 47.91 | 2,480,284 | +0.60(+1.26%) |
Apr 19, 2007 | 47.33 | 47.45 | 47.05 | 47.31 | 1,917,165 | -0.01(-0.03%) |
Apr 18, 2007 | 47.55 | 47.63 | 47.23 | 47.32 | 2,944,400 | -0.30(-0.62%) |
Apr 17, 2007 | 47.63 | 47.90 | 47.52 | 47.62 | 2,118,239 | -0.01(-0.03%) |
Apr 16, 2007 | 46.86 | 47.63 | 46.74 | 47.63 | 1,743,603 | +1.01(+2.17%) |
Apr 13, 2007 | 46.48 | 46.74 | 46.38 | 46.62 | 1,183,894 | +0.10(+0.22%) |
Apr 12, 2007 | 46.31 | 46.54 | 45.97 | 46.52 | 1,391,567 | +0.28(+0.61%) |
Apr 11, 2007 | 46.97 | 46.97 | 46.22 | 46.24 | 1,874,545 | -0.59(-1.26%) |
Apr 10, 2007 | 47.36 | 47.36 | 46.78 | 46.83 | 1,017,698 | +0.04(+0.09%) |
Apr 09, 2007 | 46.19 | 47.03 | 46.19 | 46.79 | 1,325,641 | +0.01(+0.01%) |
Apr 05, 2007 | 46.56 | 46.83 | 46.33 | 46.78 | 1,167,886 | +0.36(+0.77%) |
Apr 04, 2007 | 46.75 | 46.75 | 46.17 | 46.42 | 2,061,882 | -0.61(-1.30%) |
Apr 03, 2007 | 46.75 | 47.07 | 46.64 | 47.03 | 1,530,840 | +0.48(+1.03%) |
Apr 02, 2007 | 46.61 | 46.79 | 46.38 | 46.55 | 1,335,101 | -0.03(-0.06%) |
Mar 30, 2007 | 46.42 | 46.75 | 46.13 | 46.58 | 1,678,328 | +0.16(+0.36%) |
Mar 29, 2007 | 46.57 | 46.73 | 46.06 | 46.42 | 2,597,528 | +0.14(+0.31%) |
Mar 28, 2007 | 46.83 | 46.85 | 46.27 | 46.27 | 1,865,986 | -0.66(-1.41%) |
Mar 27, 2007 | 47.03 | 47.21 | 46.83 | 46.93 | 1,080,567 | -0.37(-0.78%) |
Mar 26, 2007 | 47.47 | 47.47 | 46.82 | 47.30 | 1,044,039 | -0.10(-0.22%) |
Mar 23, 2007 | 46.90 | 47.57 | 46.84 | 47.41 | 2,597,291 | +0.52(+1.11%) |
Mar 22, 2007 | 47.10 | 47.10 | 46.73 | 46.88 | 1,816,954 | -0.14(-0.31%) |
Mar 21, 2007 | 46.01 | 47.06 | 45.91 | 47.03 | 1,806,759 | +1.02(+2.21%) |
Mar 20, 2007 | 45.72 | 46.21 | 45.64 | 46.01 | 1,835,873 | +0.29(+0.63%) |
Mar 19, 2007 | 45.66 | 45.87 | 45.58 | 45.72 | 1,853,545 | +0.24(+0.53%) |
Mar 16, 2007 | 45.55 | 45.73 | 45.11 | 45.48 | 3,408,335 | -0.14(-0.32%) |
Mar 15, 2007 | 45.21 | 45.68 | 45.08 | 45.63 | 3,115,818 | +0.38(+0.84%) |
Mar 14, 2007 | 45.12 | 45.48 | 44.76 | 45.25 | 4,026,260 | +0.08(+0.17%) |
Mar 13, 2007 | 46.50 | 46.27 | 45.17 | 45.17 | 3,066,628 | -1.33(-2.85%) |
Mar 12, 2007 | 46.29 | 46.64 | 46.08 | 46.50 | 1,454,145 | -0.13(-0.28%) |
Mar 09, 2007 | 46.42 | 46.73 | 46.29 | 46.63 | 1,490,819 | +0.40(+0.86%) |
Mar 08, 2007 | 46.33 | 46.48 | 46.11 | 46.23 | 1,297,117 | +0.14(+0.30%) |
Mar 07, 2007 | 46.33 | 46.51 | 46.05 | 46.09 | 2,286,873 | -0.41(-0.87%) |
Mar 06, 2007 | 46.34 | 46.60 | 45.97 | 46.50 | 2,130,864 | +0.33(+0.71%) |
Mar 05, 2007 | 46.28 | 47.10 | 46.09 | 46.17 | 1,875,603 | -0.32(-0.69%) |
Mar 02, 2007 | 46.85 | 46.92 | 46.44 | 46.49 | 1,735,602 | -0.35(-0.75%) |
Mar 01, 2007 | 46.45 | 47.06 | 46.02 | 46.84 | 2,644,055 | -0.04(-0.09%) |
Feb 28, 2007 | 45.96 | 46.99 | 45.94 | 46.88 | 3,011,036 | +0.95(+2.06%) |
Feb 27, 2007 | 48.10 | 48.10 | 45.14 | 45.94 | 3,064,009 | -2.29(-4.74%) |
Feb 26, 2007 | 48.75 | 48.75 | 47.96 | 48.22 | 941,479 | -0.20(-0.41%) |
Feb 23, 2007 | 48.55 | 48.91 | 47.96 | 48.42 | 1,738,804 | -0.13(-0.27%) |
Feb 22, 2007 | 48.48 | 48.66 | 48.31 | 48.55 | 900,109 | +0.25(+0.51%) |
Feb 21, 2007 | 48.60 | 48.63 | 48.15 | 48.31 | 1,223,479 | -0.32(-0.66%) |
Feb 20, 2007 | 48.37 | 48.78 | 48.31 | 48.63 | 889,921 | -0.01(-0.03%) |
Feb 16, 2007 | 48.17 | 48.75 | 48.17 | 48.64 | 1,256,369 | +0.30(+0.63%) |
Feb 15, 2007 | 48.85 | 48.85 | 48.32 | 48.34 | 1,129,611 | -0.35(-0.72%) |
Feb 14, 2007 | 48.13 | 48.71 | 48.10 | 48.69 | 1,209,758 | +0.42(+0.87%) |
Feb 13, 2007 | 47.41 | 48.27 | 47.38 | 48.27 | 1,612,985 | +0.89(+1.89%) |
Feb 12, 2007 | 47.52 | 47.79 | 46.90 | 47.38 | 1,969,096 | -0.07(-0.14%) |
Feb 09, 2007 | 48.10 | 48.36 | 47.21 | 47.45 | 1,961,030 | -0.65(-1.36%) |
Feb 08, 2007 | 48.39 | 48.45 | 47.92 | 48.10 | 1,324,768 | -0.29(-0.60%) |
Feb 07, 2007 | 48.00 | 48.91 | 47.50 | 48.39 | 3,233,552 | +1.39(+2.95%) |
Feb 06, 2007 | 47.14 | 47.34 | 46.95 | 47.00 | 1,588,761 | +0.20(+0.43%) |
Feb 05, 2007 | 46.96 | 47.09 | 46.73 | 46.80 | 957,157 | -0.12(-0.26%) |
Feb 02, 2007 | 46.95 | 47.12 | 46.80 | 46.92 | 1,592,691 | +0.19(+0.41%) |