Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.07 | 50.26 | 49.37 | 49.39 | 2,985,015 | -0.68(-1.35%) |
Apr 27, 2007 | 49.26 | 50.23 | 49.25 | 50.07 | 2,150,334 | +0.64(+1.30%) |
Apr 26, 2007 | 50.03 | 50.17 | 49.42 | 49.42 | 2,872,878 | -0.64(-1.29%) |
Apr 25, 2007 | 49.74 | 50.40 | 49.64 | 50.07 | 2,858,564 | +0.32(+0.65%) |
Apr 24, 2007 | 51.01 | 51.01 | 49.66 | 49.74 | 3,574,398 | -1.64(-3.20%) |
Apr 23, 2007 | 50.93 | 51.58 | 50.86 | 51.39 | 1,828,276 | +0.35(+0.68%) |
Apr 20, 2007 | 51.23 | 51.46 | 51.03 | 51.04 | 2,583,020 | +0.11(+0.22%) |
Apr 19, 2007 | 51.37 | 51.37 | 50.31 | 50.93 | 1,901,157 | +0.10(+0.20%) |
Apr 18, 2007 | 50.20 | 50.89 | 50.10 | 50.82 | 1,560,431 | +0.48(+0.95%) |
Apr 17, 2007 | 50.08 | 50.37 | 49.89 | 50.35 | 1,622,368 | +0.42(+0.83%) |
Apr 16, 2007 | 50.18 | 50.42 | 49.82 | 49.93 | 1,946,066 | -0.20(-0.40%) |
Apr 13, 2007 | 50.30 | 50.34 | 49.95 | 50.13 | 1,274,217 | -0.22(-0.44%) |
Apr 12, 2007 | 49.56 | 50.42 | 49.51 | 50.36 | 1,728,080 | +0.74(+1.49%) |
Apr 11, 2007 | 50.52 | 50.58 | 49.49 | 49.62 | 2,675,647 | -1.09(-2.14%) |
Apr 10, 2007 | 50.82 | 50.95 | 50.64 | 50.70 | 1,212,638 | -0.09(-0.17%) |
Apr 09, 2007 | 50.44 | 51.01 | 50.44 | 50.79 | 1,634,139 | +0.46(+0.91%) |
Apr 05, 2007 | 50.64 | 50.64 | 50.23 | 50.34 | 1,372,922 | -0.27(-0.53%) |
Apr 04, 2007 | 50.73 | 50.87 | 50.55 | 50.60 | 1,430,773 | -0.16(-0.32%) |
Apr 03, 2007 | 50.52 | 50.93 | 50.39 | 50.76 | 1,600,003 | +0.54(+1.07%) |
Apr 02, 2007 | 49.96 | 50.28 | 49.79 | 50.23 | 2,466,429 | +0.45(+0.90%) |
Mar 30, 2007 | 50.34 | 50.54 | 49.70 | 49.78 | 2,242,181 | -0.39(-0.78%) |
Mar 29, 2007 | 50.07 | 50.31 | 49.88 | 50.17 | 2,099,103 | +0.45(+0.90%) |
Mar 28, 2007 | 49.97 | 50.07 | 49.62 | 49.72 | 1,314,623 | -0.48(-0.95%) |
Mar 27, 2007 | 50.27 | 50.36 | 50.05 | 50.19 | 1,756,857 | -0.31(-0.61%) |
Mar 26, 2007 | 50.64 | 50.75 | 50.16 | 50.50 | 2,260,158 | -0.28(-0.55%) |
Mar 23, 2007 | 49.80 | 50.85 | 49.80 | 50.78 | 3,068,797 | +1.07(+2.14%) |
Mar 22, 2007 | 50.24 | 50.31 | 49.50 | 49.72 | 2,285,755 | -0.59(-1.17%) |
Mar 21, 2007 | 49.60 | 50.31 | 49.58 | 50.31 | 2,883,121 | +0.70(+1.42%) |
Mar 20, 2007 | 49.44 | 49.77 | 49.30 | 49.60 | 1,992,690 | +0.02(+0.04%) |
Mar 19, 2007 | 48.83 | 49.63 | 48.83 | 49.58 | 2,056,848 | +0.91(+1.87%) |
Mar 16, 2007 | 49.16 | 49.33 | 48.63 | 48.67 | 3,905,701 | -0.34(-0.68%) |
Mar 15, 2007 | 48.83 | 49.13 | 48.71 | 49.01 | 2,139,301 | +0.19(+0.38%) |
Mar 14, 2007 | 48.79 | 49.15 | 48.16 | 48.82 | 3,101,450 | +0.03(+0.07%) |
Mar 13, 2007 | 49.51 | 49.49 | 48.56 | 48.79 | 3,030,514 | -0.72(-1.46%) |
Mar 12, 2007 | 48.95 | 49.73 | 48.87 | 49.51 | 1,929,795 | +0.52(+1.05%) |
Mar 09, 2007 | 49.09 | 49.30 | 48.85 | 48.99 | 1,518,892 | +0.12(+0.25%) |
Mar 08, 2007 | 48.62 | 49.16 | 48.46 | 48.87 | 2,755,386 | +0.51(+1.05%) |
Mar 07, 2007 | 48.47 | 48.58 | 48.24 | 48.36 | 1,724,055 | +0.01(+0.03%) |
Mar 06, 2007 | 48.22 | 48.56 | 48.12 | 48.35 | 3,744,523 | +0.31(+0.64%) |
Mar 05, 2007 | 47.83 | 48.51 | 47.83 | 48.04 | 3,281,267 | -0.12(-0.25%) |
Mar 02, 2007 | 48.44 | 48.71 | 48.02 | 48.16 | 2,297,795 | -0.28(-0.58%) |
Mar 01, 2007 | 47.65 | 48.63 | 47.28 | 48.44 | 3,546,473 | +0.25(+0.53%) |
Feb 28, 2007 | 48.23 | 48.71 | 47.28 | 48.19 | 3,074,910 | -0.04(-0.08%) |
Feb 27, 2007 | 49.06 | 49.39 | 47.99 | 48.23 | 3,681,005 | -1.29(-2.61%) |
Feb 26, 2007 | 49.56 | 50.03 | 49.22 | 49.52 | 2,257,699 | -0.39(-0.78%) |
Feb 23, 2007 | 49.80 | 50.07 | 49.50 | 49.91 | 1,960,678 | -0.20(-0.40%) |
Feb 22, 2007 | 50.37 | 50.54 | 49.93 | 50.11 | 1,541,108 | -0.38(-0.76%) |
Feb 21, 2007 | 50.58 | 50.78 | 50.34 | 50.50 | 1,351,898 | -0.08(-0.16%) |
Feb 20, 2007 | 50.40 | 50.63 | 50.24 | 50.58 | 1,910,580 | +0.27(+0.53%) |
Feb 16, 2007 | 50.29 | 50.34 | 50.14 | 50.31 | 3,606,008 | +0.03(+0.07%) |
Feb 15, 2007 | 49.99 | 50.30 | 49.87 | 50.27 | 3,898,246 | +0.32(+0.64%) |
Feb 14, 2007 | 50.03 | 50.27 | 49.52 | 49.95 | 3,550,114 | -0.08(-0.16%) |
Feb 13, 2007 | 49.91 | 50.29 | 49.87 | 50.03 | 2,200,935 | +0.13(+0.27%) |
Feb 12, 2007 | 49.64 | 50.07 | 49.63 | 49.90 | 3,183,124 | +0.27(+0.54%) |
Feb 09, 2007 | 49.76 | 49.93 | 49.41 | 49.63 | 2,362,803 | -0.26(-0.52%) |
Feb 08, 2007 | 49.39 | 50.00 | 49.26 | 49.89 | 2,900,014 | +0.51(+1.03%) |
Feb 07, 2007 | 49.21 | 49.50 | 49.13 | 49.38 | 1,885,680 | +0.25(+0.52%) |
Feb 06, 2007 | 48.96 | 49.26 | 48.73 | 49.13 | 2,154,211 | +0.17(+0.34%) |
Feb 05, 2007 | 48.27 | 48.99 | 48.09 | 48.96 | 2,205,204 | +0.38(+0.79%) |
Feb 02, 2007 | 48.07 | 48.80 | 47.95 | 48.58 | 2,750,317 | +0.76(+1.58%) |