Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.57 | 54.66 | 53.79 | 53.79 | 75,668 | -0.62(-1.14%) |
Apr 27, 2007 | 54.62 | 54.62 | 54.23 | 54.41 | 61,500 | -0.28(-0.51%) |
Apr 26, 2007 | 55.13 | 55.13 | 54.69 | 54.69 | 68,584 | -0.36(-0.65%) |
Apr 25, 2007 | 54.85 | 55.05 | 54.75 | 55.05 | 169,528 | +0.39(+0.72%) |
Apr 24, 2007 | 54.39 | 54.66 | 54.23 | 54.66 | 64,076 | +0.37(+0.69%) |
Apr 23, 2007 | 53.96 | 54.45 | 53.96 | 54.29 | 65,042 | +0.33(+0.61%) |
Apr 20, 2007 | 53.95 | 54.04 | 53.68 | 53.96 | 30,428 | +0.45(+0.84%) |
Apr 19, 2007 | 53.67 | 53.67 | 53.38 | 53.51 | 56,348 | -0.29(-0.53%) |
Apr 18, 2007 | 53.57 | 53.86 | 53.42 | 53.80 | 104,647 | +0.13(+0.24%) |
Apr 17, 2007 | 53.36 | 53.69 | 53.30 | 53.67 | 84,683 | +0.34(+0.63%) |
Apr 16, 2007 | 53.24 | 53.33 | 53.06 | 53.33 | 74,219 | +0.34(+0.64%) |
Apr 13, 2007 | 53.12 | 53.12 | 52.76 | 52.99 | 61,500 | -0.04(-0.08%) |
Apr 12, 2007 | 53.21 | 53.22 | 52.75 | 53.03 | 53,933 | -0.16(-0.30%) |
Apr 11, 2007 | 53.55 | 53.55 | 53.14 | 53.19 | 49,264 | -0.21(-0.40%) |
Apr 10, 2007 | 53.26 | 53.43 | 53.21 | 53.41 | 65,525 | +0.17(+0.33%) |
Apr 09, 2007 | 53.04 | 53.28 | 53.00 | 53.23 | 123,645 | +0.47(+0.88%) |
Apr 05, 2007 | 52.55 | 52.87 | 52.55 | 52.77 | 56,831 | +0.09(+0.16%) |
Apr 04, 2007 | 52.88 | 52.88 | 52.52 | 52.68 | 72,126 | -0.11(-0.20%) |
Apr 03, 2007 | 52.95 | 53.01 | 52.63 | 52.78 | 558,495 | +0.05(+0.09%) |
Apr 02, 2007 | 51.99 | 52.73 | 51.88 | 52.73 | 109,638 | +0.98(+1.88%) |
Mar 30, 2007 | 52.21 | 52.28 | 51.16 | 51.76 | 46,205 | -0.29(-0.56%) |
Mar 29, 2007 | 52.27 | 52.27 | 51.80 | 52.05 | 67,618 | +0.12(+0.23%) |
Mar 28, 2007 | 51.89 | 52.24 | 51.89 | 51.93 | 43,307 | -0.04(-0.07%) |
Mar 27, 2007 | 51.92 | 52.06 | 51.68 | 51.97 | 40,088 | +0.04(+0.08%) |
Mar 26, 2007 | 51.90 | 52.01 | 51.46 | 51.93 | 57,153 | -0.12(-0.24%) |
Mar 23, 2007 | 51.81 | 52.08 | 51.69 | 52.05 | 73,897 | +0.22(+0.42%) |
Mar 22, 2007 | 51.93 | 52.05 | 51.58 | 51.83 | 68,262 | -0.07(-0.14%) |
Mar 21, 2007 | 51.22 | 51.92 | 50.93 | 51.91 | 135,880 | +0.74(+1.44%) |
Mar 20, 2007 | 50.62 | 51.19 | 50.38 | 51.17 | 54,094 | +0.57(+1.12%) |
Mar 19, 2007 | 50.14 | 50.60 | 50.14 | 50.60 | 31,555 | +0.61(+1.22%) |
Mar 16, 2007 | 50.18 | 50.48 | 49.99 | 49.99 | 63,110 | -0.32(-0.63%) |
Mar 15, 2007 | 49.50 | 50.39 | 49.50 | 50.31 | 22,056 | +0.63(+1.26%) |
Mar 14, 2007 | 49.47 | 49.73 | 49.07 | 49.68 | 99,173 | +0.32(+0.64%) |
Mar 13, 2007 | 50.02 | 50.23 | 49.33 | 49.37 | 35,419 | -0.65(-1.30%) |
Mar 12, 2007 | 49.49 | 50.10 | 49.46 | 50.02 | 32,199 | +0.44(+0.89%) |
Mar 09, 2007 | 49.81 | 49.83 | 49.42 | 49.58 | 32,199 | +0.17(+0.35%) |
Mar 08, 2007 | 49.65 | 49.75 | 49.40 | 49.40 | 29,623 | +0.04(+0.08%) |
Mar 07, 2007 | 49.32 | 49.64 | 49.27 | 49.37 | 26,081 | +0.03(+0.06%) |
Mar 06, 2007 | 48.76 | 49.34 | 48.76 | 49.34 | 17,709 | +0.70(+1.44%) |
Mar 05, 2007 | 49.03 | 49.19 | 48.62 | 48.63 | 50,713 | -0.68(-1.37%) |
Mar 02, 2007 | 50.03 | 50.03 | 49.31 | 49.31 | 48,942 | -0.78(-1.55%) |
Mar 01, 2007 | 49.44 | 50.37 | 49.22 | 50.09 | 150,611 | +0.20(+0.41%) |
Feb 28, 2007 | 49.88 | 50.26 | 49.71 | 49.88 | 57,636 | +0.01(+0.01%) |
Feb 27, 2007 | 50.95 | 51.05 | 48.11 | 49.88 | 69,228 | -1.44(-2.81%) |
Feb 26, 2007 | 51.96 | 51.98 | 51.29 | 51.32 | 25,646 | +1.03(+2.05%) |
Feb 23, 2007 | 49.82 | 50.29 | 49.82 | 50.29 | 15,616 | +0.49(+0.99%) |
Feb 22, 2007 | 49.81 | 49.92 | 49.65 | 49.80 | 10,625 | +0.04(+0.09%) |
Feb 21, 2007 | 49.86 | 49.86 | 49.57 | 49.75 | 18,675 | -0.15(-0.30%) |
Feb 20, 2007 | 49.68 | 49.93 | 49.62 | 49.90 | 17,226 | +0.23(+0.46%) |
Feb 16, 2007 | 49.59 | 49.67 | 49.42 | 49.67 | 51,679 | -0.04(-0.08%) |
Feb 15, 2007 | 49.95 | 49.95 | 49.63 | 49.71 | 28,174 | -0.19(-0.37%) |
Feb 14, 2007 | 49.83 | 50.08 | 49.83 | 49.90 | 26,543 | +0.14(+0.27%) |
Feb 13, 2007 | 49.47 | 49.76 | 49.35 | 49.76 | 67,223 | +0.42(+0.84%) |
Feb 12, 2007 | 49.54 | 49.55 | 49.32 | 49.34 | 23,656 | -0.06(-0.11%) |
Feb 09, 2007 | 49.52 | 49.71 | 49.29 | 49.40 | 15,616 | -0.01(-0.01%) |
Feb 08, 2007 | 49.19 | 49.44 | 49.19 | 49.40 | 21,895 | +0.20(+0.40%) |
Feb 07, 2007 | 49.19 | 49.21 | 48.98 | 49.21 | 31,394 | +0.11(+0.23%) |
Feb 06, 2007 | 48.88 | 49.09 | 48.88 | 49.09 | 17,387 | +0.37(+0.75%) |
Feb 05, 2007 | 48.32 | 48.83 | 48.24 | 48.73 | 10,464 | +0.40(+0.82%) |
Feb 02, 2007 | 48.14 | 48.33 | 48.11 | 48.33 | 18,997 | +0.22(+0.45%) |