Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.70 | 52.75 | 51.35 | 51.35 | 536,200 | -1.23(-2.34%) |
Apr 27, 2007 | 52.30 | 52.72 | 52.26 | 52.58 | 572,200 | +0.11(+0.21%) |
Apr 26, 2007 | 51.94 | 52.47 | 51.70 | 52.47 | 543,000 | +0.47(+0.90%) |
Apr 25, 2007 | 51.54 | 52.31 | 51.30 | 52.00 | 484,800 | +0.59(+1.15%) |
Apr 24, 2007 | 51.11 | 51.53 | 50.70 | 51.41 | 437,700 | +0.42(+0.82%) |
Apr 23, 2007 | 51.38 | 51.52 | 50.88 | 50.99 | 448,300 | -0.18(-0.35%) |
Apr 20, 2007 | 51.07 | 51.38 | 50.77 | 51.17 | 421,500 | +0.34(+0.67%) |
Apr 19, 2007 | 50.80 | 51.00 | 49.80 | 50.83 | 557,528 | +0.51(+1.01%) |
Apr 18, 2007 | 50.58 | 50.63 | 49.84 | 50.32 | 852,100 | -0.33(-0.65%) |
Apr 17, 2007 | 51.13 | 51.39 | 50.52 | 50.65 | 522,400 | -0.47(-0.92%) |
Apr 16, 2007 | 50.95 | 51.35 | 50.80 | 51.12 | 336,200 | +0.52(+1.03%) |
Apr 13, 2007 | 50.17 | 50.60 | 50.15 | 50.60 | 351,900 | +0.43(+0.86%) |
Apr 12, 2007 | 49.95 | 50.19 | 49.60 | 50.17 | 508,501 | +0.12(+0.24%) |
Apr 11, 2007 | 50.67 | 50.88 | 49.89 | 50.05 | 716,576 | -0.46(-0.91%) |
Apr 10, 2007 | 50.65 | 50.89 | 50.41 | 50.51 | 474,112 | -0.24(-0.47%) |
Apr 09, 2007 | 51.30 | 51.39 | 50.55 | 50.75 | 667,000 | -0.36(-0.70%) |
Apr 05, 2007 | 51.11 | 51.30 | 50.79 | 51.11 | 600,800 | +0.00(+0.00%) |
Apr 04, 2007 | 51.48 | 51.62 | 51.05 | 51.11 | 459,100 | -0.36(-0.70%) |
Apr 03, 2007 | 51.22 | 51.91 | 51.22 | 51.47 | 635,100 | +0.32(+0.63%) |
Apr 02, 2007 | 50.95 | 51.45 | 50.83 | 51.15 | 545,600 | +0.20(+0.39%) |
Mar 30, 2007 | 50.34 | 51.22 | 50.33 | 50.95 | 699,000 | +0.58(+1.15%) |
Mar 29, 2007 | 50.51 | 50.80 | 49.97 | 50.37 | 550,000 | +0.13(+0.26%) |
Mar 28, 2007 | 50.23 | 50.40 | 49.79 | 50.24 | 760,100 | +0.03(+0.06%) |
Mar 27, 2007 | 50.47 | 50.50 | 49.91 | 50.21 | 924,200 | -0.57(-1.12%) |
Mar 26, 2007 | 50.32 | 50.78 | 50.13 | 50.78 | 635,900 | +0.52(+1.03%) |
Mar 23, 2007 | 49.98 | 50.57 | 49.86 | 50.26 | 469,500 | +0.15(+0.30%) |
Mar 22, 2007 | 50.02 | 50.25 | 49.61 | 50.11 | 665,100 | +0.13(+0.26%) |
Mar 21, 2007 | 49.32 | 50.11 | 48.96 | 49.98 | 670,868 | +0.81(+1.65%) |
Mar 20, 2007 | 48.35 | 49.36 | 47.91 | 49.17 | 660,110 | +0.67(+1.38%) |
Mar 19, 2007 | 48.01 | 48.94 | 48.00 | 48.50 | 467,100 | +0.85(+1.78%) |
Mar 16, 2007 | 48.12 | 48.27 | 47.26 | 47.65 | 411,500 | -0.47(-0.98%) |
Mar 15, 2007 | 47.73 | 48.18 | 47.50 | 48.12 | 321,680 | +0.39(+0.82%) |
Mar 14, 2007 | 47.42 | 47.97 | 46.55 | 47.73 | 748,000 | +0.17(+0.36%) |
Mar 13, 2007 | 48.05 | 48.30 | 47.34 | 47.56 | 744,900 | -0.49(-1.02%) |
Mar 12, 2007 | 47.22 | 48.19 | 47.05 | 48.05 | 822,800 | +0.12(+0.25%) |
Mar 09, 2007 | 48.34 | 48.49 | 47.52 | 47.93 | 535,700 | +0.00(+0.00%) |
Mar 08, 2007 | 48.31 | 48.89 | 47.69 | 47.93 | 685,400 | +0.07(+0.15%) |
Mar 07, 2007 | 48.18 | 48.28 | 47.51 | 47.86 | 721,100 | -0.46(-0.95%) |
Mar 06, 2007 | 45.85 | 48.40 | 45.85 | 48.32 | 815,700 | +1.61(+3.45%) |
Mar 05, 2007 | 46.66 | 47.45 | 46.37 | 46.71 | 1,045,401 | -0.53(-1.12%) |
Mar 02, 2007 | 48.13 | 48.35 | 47.15 | 47.24 | 720,700 | -0.96(-1.99%) |
Mar 01, 2007 | 49.08 | 48.65 | 47.50 | 48.20 | 1,144,797 | -0.90(-1.83%) |
Feb 28, 2007 | 48.65 | 49.46 | 48.06 | 49.10 | 1,046,100 | +0.47(+0.97%) |
Feb 27, 2007 | 49.50 | 49.54 | 48.00 | 48.63 | 955,500 | -1.39(-2.78%) |
Feb 26, 2007 | 50.58 | 50.65 | 49.55 | 50.02 | 556,200 | -0.35(-0.69%) |
Feb 23, 2007 | 49.94 | 50.59 | 49.79 | 50.37 | 461,300 | +0.60(+1.21%) |
Feb 22, 2007 | 49.98 | 50.10 | 49.47 | 49.77 | 901,200 | -0.69(-1.37%) |
Feb 21, 2007 | 50.60 | 50.70 | 50.25 | 50.46 | 723,100 | -0.34(-0.67%) |
Feb 20, 2007 | 50.70 | 51.00 | 50.48 | 50.80 | 808,400 | +0.10(+0.20%) |
Feb 16, 2007 | 50.92 | 50.92 | 50.45 | 50.70 | 650,900 | -0.22(-0.43%) |
Feb 15, 2007 | 50.78 | 51.00 | 50.38 | 50.92 | 908,800 | +0.30(+0.59%) |
Feb 14, 2007 | 51.01 | 51.02 | 49.93 | 50.62 | 1,320,591 | -1.17(-2.26%) |
Feb 13, 2007 | 51.80 | 52.00 | 51.33 | 51.79 | 739,617 | +0.14(+0.27%) |
Feb 12, 2007 | 52.75 | 52.76 | 51.47 | 51.65 | 983,449 | -1.11(-2.10%) |
Feb 09, 2007 | 52.58 | 52.86 | 52.37 | 52.76 | 1,094,500 | +0.24(+0.46%) |
Feb 08, 2007 | 52.25 | 52.56 | 51.95 | 52.52 | 805,700 | +0.34(+0.65%) |
Feb 07, 2007 | 52.30 | 52.60 | 51.69 | 52.18 | 1,223,600 | -0.55(-1.04%) |
Feb 06, 2007 | 51.80 | 52.93 | 51.69 | 52.73 | 1,651,900 | +1.12(+2.17%) |
Feb 05, 2007 | 50.50 | 51.99 | 50.47 | 51.61 | 1,521,800 | +0.65(+1.28%) |
Feb 02, 2007 | 50.00 | 51.07 | 49.75 | 50.96 | 1,206,500 | +0.00(+0.00%) |