Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.94 | 51.94 | 50.03 | 50.13 | 1,706,727 | -1.85(-3.55%) |
Apr 27, 2007 | 52.32 | 52.38 | 51.78 | 51.98 | 756,279 | -0.50(-0.95%) |
Apr 26, 2007 | 51.44 | 52.76 | 51.06 | 52.48 | 1,440,298 | +0.98(+1.91%) |
Apr 25, 2007 | 50.08 | 51.69 | 50.08 | 51.50 | 1,288,245 | +1.58(+3.16%) |
Apr 24, 2007 | 50.38 | 50.44 | 49.22 | 49.92 | 1,178,797 | -0.40(-0.79%) |
Apr 23, 2007 | 51.36 | 51.40 | 50.31 | 50.31 | 953,912 | -1.04(-2.03%) |
Apr 20, 2007 | 51.28 | 51.36 | 50.69 | 51.36 | 823,671 | +0.69(+1.36%) |
Apr 19, 2007 | 50.12 | 51.15 | 49.94 | 50.67 | 1,330,439 | +0.12(+0.24%) |
Apr 18, 2007 | 48.90 | 50.92 | 48.90 | 50.55 | 2,707,830 | +1.43(+2.92%) |
Apr 17, 2007 | 48.05 | 49.24 | 47.92 | 49.11 | 2,072,856 | +1.32(+2.76%) |
Apr 16, 2007 | 47.49 | 48.35 | 47.13 | 47.79 | 1,513,656 | +0.50(+1.06%) |
Apr 13, 2007 | 45.93 | 47.46 | 45.78 | 47.29 | 1,735,158 | +1.36(+2.97%) |
Apr 12, 2007 | 43.84 | 46.50 | 43.84 | 45.93 | 3,302,201 | +0.20(+0.43%) |
Apr 11, 2007 | 46.36 | 47.03 | 45.59 | 45.73 | 2,645,852 | -0.43(-0.93%) |
Apr 10, 2007 | 45.42 | 46.41 | 45.25 | 46.16 | 1,516,130 | +0.92(+2.04%) |
Apr 09, 2007 | 45.33 | 45.63 | 44.88 | 45.24 | 2,691,132 | -0.09(-0.19%) |
Apr 05, 2007 | 46.16 | 46.34 | 45.20 | 45.33 | 3,142,619 | -0.91(-1.96%) |
Apr 04, 2007 | 46.89 | 46.98 | 46.03 | 46.23 | 1,658,586 | -0.72(-1.54%) |
Apr 03, 2007 | 46.49 | 47.18 | 46.49 | 46.96 | 1,777,068 | +0.69(+1.49%) |
Apr 02, 2007 | 47.30 | 47.31 | 45.84 | 46.27 | 1,557,975 | -1.08(-2.28%) |
Mar 30, 2007 | 46.94 | 47.45 | 46.91 | 47.35 | 1,603,760 | +0.41(+0.86%) |
Mar 29, 2007 | 47.41 | 47.97 | 46.81 | 46.94 | 2,551,370 | -0.04(-0.09%) |
Mar 28, 2007 | 47.56 | 47.62 | 46.53 | 46.98 | 2,409,354 | -0.79(-1.66%) |
Mar 27, 2007 | 48.48 | 48.61 | 47.61 | 47.78 | 1,843,698 | -0.90(-1.84%) |
Mar 26, 2007 | 49.05 | 49.09 | 48.09 | 48.67 | 979,805 | -0.22(-0.46%) |
Mar 23, 2007 | 48.69 | 49.77 | 48.25 | 48.90 | 1,838,399 | +0.21(+0.43%) |
Mar 22, 2007 | 49.93 | 50.08 | 48.49 | 48.69 | 2,197,870 | -1.23(-2.47%) |
Mar 21, 2007 | 47.92 | 50.22 | 47.67 | 49.93 | 2,516,795 | +2.25(+4.72%) |
Mar 20, 2007 | 46.55 | 48.68 | 46.54 | 47.67 | 2,470,435 | +1.12(+2.41%) |
Mar 19, 2007 | 46.74 | 47.24 | 46.39 | 46.55 | 1,758,271 | -0.15(-0.31%) |
Mar 16, 2007 | 48.27 | 48.27 | 46.43 | 46.70 | 1,860,853 | -1.10(-2.31%) |
Mar 15, 2007 | 45.88 | 48.78 | 45.66 | 47.80 | 2,866,391 | +1.93(+4.21%) |
Mar 14, 2007 | 46.81 | 47.04 | 44.59 | 45.87 | 5,577,139 | -0.77(-1.65%) |
Mar 13, 2007 | 48.21 | 48.65 | 46.14 | 46.64 | 4,300,340 | -1.57(-3.26%) |
Mar 12, 2007 | 48.04 | 48.36 | 47.60 | 48.21 | 2,684,641 | +0.03(+0.07%) |
Mar 09, 2007 | 48.67 | 48.68 | 47.37 | 48.17 | 2,268,400 | -0.19(-0.39%) |
Mar 08, 2007 | 49.00 | 49.34 | 48.10 | 48.36 | 2,678,845 | -0.09(-0.20%) |
Mar 07, 2007 | 47.90 | 49.48 | 47.90 | 48.46 | 2,263,532 | +0.57(+1.19%) |
Mar 06, 2007 | 47.19 | 48.24 | 47.04 | 47.89 | 2,969,321 | +1.35(+2.91%) |
Mar 05, 2007 | 46.92 | 47.40 | 46.40 | 46.54 | 3,402,948 | -0.97(-2.03%) |
Mar 02, 2007 | 48.23 | 48.36 | 46.88 | 47.50 | 3,830,084 | -1.13(-2.32%) |
Mar 01, 2007 | 49.21 | 49.55 | 47.04 | 48.63 | 3,171,107 | -0.93(-1.88%) |
Feb 28, 2007 | 49.67 | 50.07 | 49.20 | 49.56 | 1,852,507 | -0.26(-0.52%) |
Feb 27, 2007 | 51.07 | 51.43 | 48.99 | 49.82 | 2,275,471 | -1.55(-3.02%) |
Feb 26, 2007 | 52.48 | 52.51 | 50.85 | 51.38 | 1,635,848 | -0.84(-1.60%) |
Feb 23, 2007 | 52.91 | 52.98 | 51.06 | 52.21 | 2,484,229 | -0.70(-1.32%) |
Feb 22, 2007 | 53.87 | 54.31 | 52.63 | 52.91 | 1,533,865 | -0.96(-1.78%) |
Feb 21, 2007 | 54.02 | 54.34 | 53.43 | 53.87 | 1,488,775 | -0.65(-1.19%) |
Feb 20, 2007 | 54.15 | 54.75 | 53.46 | 54.52 | 1,115,306 | +0.41(+0.75%) |
Feb 16, 2007 | 54.09 | 54.31 | 53.70 | 54.11 | 989,078 | -0.08(-0.14%) |
Feb 15, 2007 | 54.18 | 54.52 | 53.67 | 54.19 | 1,320,007 | -0.10(-0.19%) |
Feb 14, 2007 | 53.39 | 55.30 | 53.36 | 54.29 | 2,593,446 | +0.89(+1.66%) |
Feb 13, 2007 | 52.63 | 53.50 | 52.47 | 53.40 | 1,832,772 | +0.85(+1.61%) |
Feb 12, 2007 | 53.76 | 54.04 | 51.85 | 52.56 | 2,157,404 | -1.12(-2.09%) |
Feb 09, 2007 | 54.35 | 55.17 | 53.53 | 53.68 | 3,179,817 | -0.63(-1.16%) |
Feb 08, 2007 | 55.87 | 55.87 | 53.70 | 54.31 | 2,716,864 | -1.81(-3.23%) |
Feb 07, 2007 | 56.72 | 57.16 | 55.98 | 56.12 | 2,611,384 | -1.26(-2.20%) |
Feb 06, 2007 | 56.94 | 58.10 | 56.59 | 57.38 | 5,492,844 | +4.89(+9.32%) |
Feb 05, 2007 | 52.88 | 52.88 | 52.31 | 52.49 | 748,676 | -0.38(-0.72%) |
Feb 02, 2007 | 52.62 | 53.10 | 52.31 | 52.87 | 843,376 | +0.42(+0.81%) |