Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.90 | 48.95 | 48.10 | 48.90 | 12,408 | +0.10(+0.20%) |
Apr 27, 2007 | 49.15 | 48.85 | 48.30 | 48.80 | 28,867 | -0.35(-0.71%) |
Apr 26, 2007 | 49.15 | 49.15 | 48.35 | 49.15 | 8,200 | -0.50(-1.01%) |
Apr 25, 2007 | 49.55 | 49.70 | 49.10 | 49.65 | 14,212 | +0.10(+0.20%) |
Apr 24, 2007 | 49.55 | 49.65 | 48.85 | 49.55 | 18,199 | -0.80(-1.59%) |
Apr 23, 2007 | 50.35 | 50.40 | 49.60 | 50.35 | 9,095 | +0.80(+1.61%) |
Apr 20, 2007 | 49.55 | 50.05 | 49.50 | 49.55 | 186,809 | +0.05(+0.10%) |
Apr 19, 2007 | 49.75 | 50.00 | 48.85 | 49.50 | 34,997 | -0.25(-0.50%) |
Apr 18, 2007 | 49.75 | 49.75 | 49.00 | 49.75 | 33,252 | -1.15(-2.26%) |
Apr 17, 2007 | 50.90 | 50.90 | 49.85 | 50.90 | 6,297 | +0.10(+0.20%) |
Apr 16, 2007 | 50.80 | 50.80 | 49.80 | 50.80 | 8,684 | +1.35(+2.73%) |
Apr 13, 2007 | 49.45 | 49.45 | 48.90 | 49.45 | 17,201 | -0.45(-0.90%) |
Apr 12, 2007 | 49.90 | 49.90 | 49.20 | 49.90 | 13,179 | +0.15(+0.30%) |
Apr 11, 2007 | 49.75 | 50.05 | 49.25 | 49.75 | 45,654 | -0.35(-0.70%) |
Apr 10, 2007 | 50.10 | 50.10 | 49.50 | 50.10 | 18,725 | +0.35(+0.70%) |
Apr 09, 2007 | 49.75 | 49.75 | 49.30 | 49.75 | 26,347 | -0.10(-0.20%) |
Apr 05, 2007 | 49.85 | 49.90 | 49.22 | 49.85 | 78,561 | +0.20(+0.40%) |
Apr 04, 2007 | 49.65 | 49.80 | 49.15 | 49.65 | 13,576 | -0.20(-0.40%) |
Apr 03, 2007 | 49.85 | 49.95 | 49.15 | 49.85 | 5,963 | +0.00(+0.00%) |
Apr 02, 2007 | 49.85 | 49.90 | 49.10 | 49.85 | 52,568 | +0.45(+0.91%) |
Mar 30, 2007 | 49.40 | 49.40 | 48.84 | 49.40 | 48,281 | -0.10(-0.20%) |
Mar 29, 2007 | 49.50 | 49.55 | 49.00 | 49.50 | 27,842 | +1.00(+2.06%) |
Mar 28, 2007 | 48.50 | 48.65 | 48.00 | 48.50 | 30,680 | +0.15(+0.31%) |
Mar 27, 2007 | 48.35 | 48.65 | 47.95 | 48.35 | 36,352 | -0.70(-1.43%) |
Mar 26, 2007 | 49.05 | 49.05 | 48.10 | 49.05 | 8,725 | +0.80(+1.66%) |
Mar 23, 2007 | 48.25 | 48.30 | 47.40 | 48.25 | 12,432 | +0.70(+1.47%) |
Mar 22, 2007 | 47.55 | 48.35 | 47.55 | 47.55 | 11,750 | -1.35(-2.76%) |
Mar 21, 2007 | 48.90 | 48.90 | 47.50 | 48.90 | 8,643 | +1.25(+2.62%) |
Mar 20, 2007 | 47.65 | 47.80 | 47.20 | 47.65 | 39,489 | +0.05(+0.11%) |
Mar 19, 2007 | 47.60 | 47.60 | 47.00 | 47.60 | 8,680 | +0.20(+0.42%) |
Mar 16, 2007 | 47.40 | 47.40 | 46.65 | 47.40 | 18,514 | -0.05(-0.11%) |
Mar 15, 2007 | 47.45 | 47.45 | 46.25 | 47.45 | 39,015 | +1.85(+4.06%) |
Mar 14, 2007 | 45.60 | 46.45 | 45.60 | 45.60 | 11,669 | -1.00(-2.15%) |
Mar 13, 2007 | 48.05 | 47.65 | 46.60 | 46.60 | 20,533 | -1.45(-3.02%) |
Mar 12, 2007 | 48.05 | 48.05 | 47.10 | 48.05 | 100,579 | -0.25(-0.52%) |
Mar 09, 2007 | 48.30 | 48.40 | 47.75 | 48.30 | 26,308 | +0.80(+1.68%) |
Mar 08, 2007 | 47.50 | 47.90 | 47.20 | 47.50 | 27,831 | +0.15(+0.32%) |
Mar 07, 2007 | 47.35 | 47.35 | 46.50 | 47.35 | 15,862 | -0.80(-1.66%) |
Mar 06, 2007 | 48.15 | 48.15 | 47.00 | 48.15 | 13,340 | +1.35(+2.88%) |
Mar 05, 2007 | 46.80 | 47.00 | 45.85 | 46.80 | 12,616 | -1.10(-2.30%) |
Mar 02, 2007 | 48.25 | 48.30 | 47.55 | 47.90 | 21,118 | -0.35(-0.73%) |
Mar 01, 2007 | 48.25 | 48.30 | 47.50 | 48.25 | 14,051 | -0.70(-1.43%) |
Feb 28, 2007 | 48.95 | 49.15 | 48.30 | 48.95 | 24,687 | -0.70(-1.41%) |
Feb 27, 2007 | 49.65 | 49.85 | 48.65 | 49.65 | 18,866 | -1.35(-2.65%) |
Feb 26, 2007 | 51.00 | 51.25 | 50.60 | 51.00 | 26,366 | +0.40(+0.79%) |
Feb 23, 2007 | 50.60 | 50.70 | 50.00 | 50.60 | 26,617 | -0.40(-0.78%) |
Feb 22, 2007 | 51.00 | 51.25 | 50.70 | 51.00 | 18,307 | -0.35(-0.68%) |
Feb 21, 2007 | 51.35 | 51.60 | 51.05 | 51.35 | 18,287 | -0.20(-0.39%) |
Feb 20, 2007 | 51.55 | 51.55 | 51.00 | 51.55 | 24,724 | -0.45(-0.87%) |
Feb 16, 2007 | 52.00 | 52.05 | 50.70 | 52.00 | 21,060 | +0.80(+1.56%) |
Feb 15, 2007 | 51.20 | 51.55 | 50.65 | 51.20 | 28,963 | -0.85(-1.63%) |
Feb 14, 2007 | 52.05 | 52.05 | 51.10 | 52.05 | 30,641 | +1.05(+2.06%) |
Feb 13, 2007 | 51.00 | 51.00 | 50.30 | 51.00 | 18,345 | -0.15(-0.29%) |
Feb 12, 2007 | 49.70 | 51.15 | 50.10 | 51.15 | 22,461 | +1.45(+2.92%) |
Feb 09, 2007 | 49.70 | 49.70 | 48.80 | 49.70 | 42,065 | +1.30(+2.69%) |
Feb 08, 2007 | 48.40 | 48.70 | 47.85 | 48.40 | 63,718 | -1.05(-2.12%) |
Feb 07, 2007 | 49.45 | 49.45 | 48.05 | 49.45 | 52,705 | +0.45(+0.92%) |
Feb 06, 2007 | 49.00 | 49.55 | 48.25 | 49.00 | 58,738 | +1.10(+2.30%) |
Feb 05, 2007 | 47.90 | 47.95 | 47.25 | 47.90 | 10,211 | -0.30(-0.62%) |
Feb 02, 2007 | 48.20 | 48.20 | 47.45 | 48.20 | 5,353 | +1.10(+2.34%) |