Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.04 | 51.04 | 50.11 | 50.14 | 73,686 | -0.82(-1.60%) |
Apr 27, 2007 | 51.04 | 51.11 | 50.78 | 50.95 | 162,322 | -0.29(-0.56%) |
Apr 26, 2007 | 51.23 | 51.32 | 50.94 | 51.24 | 85,789 | +0.08(+0.16%) |
Apr 25, 2007 | 51.16 | 51.37 | 50.95 | 51.16 | 33,935 | +0.22(+0.43%) |
Apr 24, 2007 | 51.05 | 51.09 | 50.70 | 50.94 | 85,789 | -0.13(-0.25%) |
Apr 23, 2007 | 51.32 | 51.32 | 50.95 | 51.06 | 91,959 | -0.08(-0.15%) |
Apr 20, 2007 | 51.22 | 51.22 | 50.93 | 51.14 | 72,262 | +0.50(+0.98%) |
Apr 19, 2007 | 50.60 | 50.90 | 50.55 | 50.64 | 18,747 | -0.37(-0.73%) |
Apr 18, 2007 | 51.21 | 51.23 | 51.01 | 51.01 | 35,478 | -0.25(-0.49%) |
Apr 17, 2007 | 51.45 | 51.49 | 51.17 | 51.27 | 49,717 | -0.24(-0.46%) |
Apr 16, 2007 | 51.18 | 51.50 | 51.17 | 51.50 | 43,903 | +0.71(+1.39%) |
Apr 13, 2007 | 50.58 | 50.79 | 50.33 | 50.79 | 236,483 | +0.34(+0.67%) |
Apr 12, 2007 | 49.82 | 50.46 | 49.72 | 50.46 | 88,518 | +0.51(+1.01%) |
Apr 11, 2007 | 50.40 | 50.40 | 49.76 | 49.95 | 21,120 | -0.46(-0.92%) |
Apr 10, 2007 | 50.36 | 50.51 | 50.27 | 50.41 | 26,223 | +0.20(+0.40%) |
Apr 09, 2007 | 50.37 | 50.37 | 50.10 | 50.21 | 38,563 | -0.02(-0.03%) |
Apr 05, 2007 | 50.09 | 50.55 | 49.93 | 50.23 | 141,320 | +0.18(+0.35%) |
Apr 04, 2007 | 50.16 | 50.16 | 49.98 | 50.05 | 39,394 | -0.14(-0.28%) |
Apr 03, 2007 | 49.93 | 50.26 | 49.87 | 50.19 | 137,998 | +0.50(+1.01%) |
Apr 02, 2007 | 49.74 | 49.79 | 49.37 | 49.69 | 334,375 | +0.13(+0.26%) |
Mar 30, 2007 | 49.51 | 49.76 | 49.27 | 49.56 | 39,987 | +0.21(+0.43%) |
Mar 29, 2007 | 49.66 | 49.68 | 48.99 | 49.35 | 28,952 | +0.08(+0.15%) |
Mar 28, 2007 | 49.44 | 49.45 | 49.13 | 49.28 | 65,380 | -0.32(-0.65%) |
Mar 27, 2007 | 49.74 | 49.80 | 49.48 | 49.60 | 143,456 | -0.34(-0.68%) |
Mar 26, 2007 | 50.11 | 50.11 | 49.65 | 49.93 | 24,087 | +0.02(+0.03%) |
Mar 23, 2007 | 49.93 | 49.99 | 49.82 | 49.92 | 57,311 | +0.03(+0.07%) |
Mar 22, 2007 | 49.82 | 49.91 | 49.65 | 49.88 | 114,266 | +0.17(+0.34%) |
Mar 21, 2007 | 49.06 | 49.78 | 49.01 | 49.71 | 263,181 | +0.72(+1.46%) |
Mar 20, 2007 | 48.53 | 49.02 | 48.53 | 49.00 | 53,395 | +0.41(+0.85%) |
Mar 19, 2007 | 48.42 | 48.76 | 47.93 | 48.59 | 163,272 | +0.45(+0.93%) |
Mar 16, 2007 | 48.48 | 48.49 | 47.98 | 48.14 | 742,200 | -0.24(-0.49%) |
Mar 15, 2007 | 48.14 | 48.37 | 48.11 | 48.37 | 337,104 | +0.42(+0.88%) |
Mar 14, 2007 | 47.94 | 48.06 | 47.26 | 47.95 | 101,807 | +0.22(+0.46%) |
Mar 13, 2007 | 48.92 | 48.69 | 47.70 | 47.73 | 46,988 | -1.19(-2.43%) |
Mar 12, 2007 | 48.69 | 48.95 | 48.67 | 48.92 | 14,713 | +0.21(+0.43%) |
Mar 09, 2007 | 48.91 | 48.91 | 48.42 | 48.71 | 43,191 | +0.12(+0.24%) |
Mar 08, 2007 | 48.80 | 48.85 | 48.40 | 48.59 | 428,708 | +0.35(+0.72%) |
Mar 07, 2007 | 48.44 | 48.53 | 48.17 | 48.25 | 50,903 | -0.29(-0.61%) |
Mar 06, 2007 | 47.70 | 48.64 | 47.70 | 48.54 | 70,482 | +1.32(+2.80%) |
Mar 05, 2007 | 47.52 | 48.09 | 47.22 | 47.22 | 174,425 | -0.79(-1.65%) |
Mar 02, 2007 | 48.77 | 48.91 | 47.79 | 48.01 | 186,528 | -0.99(-2.03%) |
Mar 01, 2007 | 48.38 | 49.25 | 48.03 | 49.01 | 99,078 | -0.27(-0.55%) |
Feb 28, 2007 | 49.11 | 49.58 | 48.80 | 49.28 | 178,460 | +0.02(+0.03%) |
Feb 27, 2007 | 50.47 | 50.47 | 49.07 | 49.26 | 219,634 | -1.92(-3.75%) |
Feb 26, 2007 | 51.54 | 51.56 | 50.90 | 51.18 | 68,803 | -0.19(-0.36%) |
Feb 23, 2007 | 51.52 | 51.52 | 51.25 | 51.37 | 112,961 | -0.31(-0.60%) |
Feb 22, 2007 | 51.47 | 51.69 | 51.18 | 51.68 | 92,671 | +0.32(+0.62%) |
Feb 21, 2007 | 51.18 | 51.43 | 51.16 | 51.36 | 84,602 | -0.01(-0.02%) |
Feb 20, 2007 | 50.84 | 51.95 | 50.55 | 51.37 | 75,821 | +0.60(+1.18%) |
Feb 16, 2007 | 50.51 | 50.81 | 50.33 | 50.77 | 87,806 | +0.16(+0.31%) |
Feb 15, 2007 | 50.65 | 50.76 | 50.52 | 50.61 | 65,736 | +0.04(+0.09%) |
Feb 14, 2007 | 50.72 | 50.88 | 50.53 | 50.57 | 118,767 | +0.01(+0.02%) |
Feb 13, 2007 | 50.39 | 50.59 | 50.31 | 50.56 | 52,290 | +0.38(+0.76%) |
Feb 12, 2007 | 50.36 | 50.36 | 50.06 | 50.18 | 48,174 | -0.19(-0.37%) |
Feb 09, 2007 | 50.88 | 51.02 | 50.14 | 50.36 | 150,457 | -0.42(-0.83%) |
Feb 08, 2007 | 50.67 | 50.78 | 50.55 | 50.78 | 134,675 | +0.06(+0.12%) |
Feb 07, 2007 | 50.41 | 50.73 | 50.38 | 50.73 | 195,665 | +0.40(+0.79%) |
Feb 06, 2007 | 50.41 | 50.41 | 50.08 | 50.33 | 295,930 | +0.08(+0.15%) |
Feb 05, 2007 | 50.29 | 50.47 | 50.11 | 50.25 | 28,833 | -0.13(-0.27%) |
Feb 02, 2007 | 50.46 | 50.61 | 50.24 | 50.39 | 379,346 | +0.14(+0.29%) |