Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.88 | 47.92 | 47.15 | 47.24 | 58,100 | -0.66(-1.38%) |
Apr 27, 2007 | 48.20 | 48.20 | 47.75 | 47.90 | 62,800 | -0.85(-1.74%) |
Apr 26, 2007 | 48.85 | 48.85 | 48.51 | 48.75 | 39,500 | -0.40(-0.81%) |
Apr 25, 2007 | 48.67 | 49.22 | 48.63 | 49.15 | 176,700 | +0.60(+1.24%) |
Apr 24, 2007 | 48.79 | 48.85 | 48.31 | 48.55 | 118,600 | -0.55(-1.12%) |
Apr 23, 2007 | 49.17 | 49.50 | 49.01 | 49.10 | 147,900 | -1.59(-3.14%) |
Apr 20, 2007 | 50.11 | 50.88 | 50.10 | 50.69 | 96,200 | -0.18(-0.35%) |
Apr 19, 2007 | 50.76 | 51.15 | 50.10 | 50.87 | 107,300 | -1.58(-3.01%) |
Apr 18, 2007 | 52.74 | 52.75 | 52.28 | 52.45 | 56,400 | +0.25(+0.48%) |
Apr 17, 2007 | 52.50 | 52.73 | 51.70 | 52.20 | 53,900 | -0.13(-0.25%) |
Apr 16, 2007 | 52.00 | 52.39 | 51.82 | 52.33 | 93,010 | +0.69(+1.34%) |
Apr 13, 2007 | 51.40 | 51.75 | 51.01 | 51.64 | 111,100 | -0.36(-0.69%) |
Apr 12, 2007 | 51.00 | 52.00 | 50.91 | 52.00 | 81,100 | +1.34(+2.65%) |
Apr 11, 2007 | 51.03 | 51.08 | 50.58 | 50.66 | 65,800 | -0.46(-0.90%) |
Apr 10, 2007 | 50.95 | 51.20 | 50.87 | 51.12 | 79,200 | +0.58(+1.15%) |
Apr 09, 2007 | 50.30 | 50.55 | 50.19 | 50.54 | 86,100 | +0.55(+1.10%) |
Apr 05, 2007 | 50.20 | 50.24 | 49.96 | 49.99 | 21,100 | -0.08(-0.16%) |
Apr 04, 2007 | 49.95 | 50.15 | 49.82 | 50.07 | 27,300 | +0.10(+0.20%) |
Apr 03, 2007 | 49.95 | 50.22 | 49.52 | 49.97 | 75,800 | +0.27(+0.54%) |
Apr 02, 2007 | 49.35 | 50.00 | 49.15 | 49.70 | 127,700 | +0.73(+1.49%) |
Mar 30, 2007 | 48.90 | 49.60 | 48.74 | 48.97 | 130,700 | -1.22(-2.43%) |
Mar 29, 2007 | 50.00 | 50.23 | 49.59 | 50.19 | 110,100 | +0.98(+1.99%) |
Mar 28, 2007 | 49.28 | 49.60 | 49.04 | 49.21 | 115,600 | +0.22(+0.45%) |
Mar 27, 2007 | 48.75 | 49.23 | 48.74 | 48.99 | 200,600 | +1.85(+3.92%) |
Mar 26, 2007 | 47.25 | 47.30 | 46.56 | 47.14 | 133,500 | -0.07(-0.15%) |
Mar 23, 2007 | 47.00 | 47.30 | 46.65 | 47.21 | 116,700 | +0.13(+0.28%) |
Mar 22, 2007 | 47.20 | 47.30 | 46.75 | 47.08 | 131,400 | -0.55(-1.15%) |
Mar 21, 2007 | 46.80 | 47.76 | 46.27 | 47.63 | 232,600 | +0.95(+2.04%) |
Mar 20, 2007 | 46.30 | 46.75 | 46.20 | 46.68 | 176,000 | +0.14(+0.30%) |
Mar 19, 2007 | 45.98 | 46.60 | 45.98 | 46.54 | 174,700 | +1.63(+3.63%) |
Mar 16, 2007 | 44.91 | 45.61 | 44.87 | 44.91 | 144,700 | -0.13(-0.29%) |
Mar 15, 2007 | 45.37 | 45.37 | 44.89 | 45.04 | 134,000 | -0.33(-0.73%) |
Mar 14, 2007 | 45.05 | 45.56 | 44.00 | 45.37 | 155,800 | +0.67(+1.50%) |
Mar 13, 2007 | 45.38 | 45.92 | 44.59 | 44.70 | 279,800 | -0.68(-1.50%) |
Mar 12, 2007 | 45.08 | 45.48 | 45.03 | 45.38 | 98,500 | +1.04(+2.35%) |
Mar 09, 2007 | 44.63 | 44.75 | 44.19 | 44.34 | 65,900 | -0.55(-1.23%) |
Mar 08, 2007 | 44.60 | 45.02 | 44.60 | 44.89 | 97,800 | +1.49(+3.43%) |
Mar 07, 2007 | 43.58 | 43.85 | 43.39 | 43.40 | 92,800 | -0.96(-2.16%) |
Mar 06, 2007 | 43.92 | 44.60 | 43.84 | 44.36 | 135,900 | +1.87(+4.40%) |
Mar 05, 2007 | 42.25 | 43.20 | 42.25 | 42.49 | 192,401 | -1.69(-3.83%) |
Mar 02, 2007 | 45.15 | 44.99 | 44.07 | 44.18 | 110,300 | -0.39(-0.88%) |
Mar 01, 2007 | 42.82 | 45.00 | 43.81 | 44.57 | 217,900 | -1.27(-2.77%) |
Feb 28, 2007 | 46.03 | 46.20 | 45.34 | 45.84 | 232,200 | +1.56(+3.52%) |
Feb 27, 2007 | 47.25 | 47.25 | 44.28 | 44.28 | 613,200 | -3.29(-6.92%) |
Feb 26, 2007 | 47.84 | 47.87 | 47.39 | 47.57 | 61,670 | -0.55(-1.14%) |
Feb 23, 2007 | 48.69 | 48.69 | 48.05 | 48.12 | 104,100 | -0.54(-1.11%) |
Feb 22, 2007 | 49.20 | 49.29 | 48.31 | 48.66 | 89,600 | -1.17(-2.35%) |
Feb 21, 2007 | 49.53 | 50.00 | 49.52 | 49.83 | 105,800 | +0.28(+0.57%) |
Feb 20, 2007 | 49.50 | 49.99 | 49.41 | 49.55 | 134,500 | +0.12(+0.24%) |
Feb 16, 2007 | 49.61 | 50.00 | 49.22 | 49.43 | 262,200 | +2.03(+4.28%) |
Feb 15, 2007 | 47.35 | 47.57 | 47.10 | 47.40 | 177,000 | +1.07(+2.31%) |
Feb 14, 2007 | 43.59 | 46.33 | 43.59 | 46.33 | 99,854 | +0.85(+1.87%) |
Feb 13, 2007 | 45.00 | 45.48 | 44.68 | 45.48 | 99,393 | +0.05(+0.11%) |
Feb 12, 2007 | 45.77 | 45.80 | 45.19 | 45.43 | 69,400 | -0.11(-0.24%) |
Feb 09, 2007 | 46.35 | 46.36 | 45.54 | 45.54 | 169,900 | -1.13(-2.42%) |
Feb 08, 2007 | 46.37 | 46.81 | 46.23 | 46.67 | 111,000 | +0.46(+1.00%) |
Feb 07, 2007 | 46.53 | 46.53 | 46.21 | 46.21 | 95,700 | -0.37(-0.79%) |
Feb 06, 2007 | 46.49 | 46.77 | 46.27 | 46.58 | 145,050 | -0.31(-0.66%) |
Feb 05, 2007 | 47.10 | 47.22 | 46.60 | 46.89 | 164,800 | -0.82(-1.72%) |
Feb 02, 2007 | 48.01 | 48.16 | 47.67 | 47.71 | 189,600 | -0.64(-1.32%) |